629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,192600,117136655,4880,4880,4880,4880,224
|
|
20241120,192500,117136655,4880,4880,4880,4880,0
|
|
20241120,192400,117136655,4880,4880,4880,4880,0
|
|
20241120,192300,117136655,4880,4880,4880,4880,0
|
|
20241120,192200,117136655,4880,4880,4880,4880,0
|
|
20241120,192100,117136655,4880,4880,4880,4880,0
|
|
20241120,192000,117136655,4880,4880,4880,4880,0
|
|
20241120,191900,117136655,4880,4880,4880,4880,0
|
|
20241120,191800,117136655,4880,4880,4880,4880,0
|
|
20241120,191700,117136655,4880,4880,4880,4880,0
|
|
20241120,191600,117136655,4880,4880,4880,4880,0
|
|
20241120,191500,117136655,4880,4880,4880,4880,0
|
|
20241120,191400,117136655,4880,4880,4880,4880,0
|
|
20241120,191300,117136655,4880,4880,4880,4880,0
|
|
20241120,191200,117136655,4880,4880,4880,4880,0
|
|
20241120,191100,117136655,4880,4880,4880,4880,0
|
|
20241120,191000,117136655,4880,4880,4880,4880,0
|
|
20241120,190900,117136655,4880,4880,4880,4880,0
|
|
20241120,190800,117136655,4880,4880,4880,4880,0
|
|
20241120,190700,117136655,4880,4880,4880,4880,0
|
|
20241120,190600,117136655,4880,4880,4880,4880,0
|
|
20241120,190500,117136655,4880,4880,4880,4880,0
|
|
20241120,190400,117136655,4880,4880,4880,4880,0
|
|
20241120,190300,117136655,4880,4880,4880,4880,0
|
|
20241120,190200,117136655,4880,4880,4880,4880,0
|
|
20241120,190100,117136655,4880,4880,4880,4880,0
|
|
20241120,190000,117136655,4880,4880,4880,4880,0
|
|
20241120,185900,117136655,4880,4880,4880,4880,0
|
|
20241120,185800,117136655,4880,4880,4880,4880,0
|
|
20241120,185700,117136655,4880,4880,4880,4880,0
|
|
20241120,185600,117136655,4880,4880,4880,4880,224
|
|
20241120,185500,117136655,4880,4880,4880,4880,0
|
|
20241120,185400,117136655,4880,4880,4880,4880,0
|
|
20241120,185300,117136655,4880,4880,4880,4880,0
|
|
20241120,185200,117136655,4880,4880,4880,4880,0
|
|
20241120,185100,117136655,4880,4880,4880,4880,0
|
|
20241120,185000,117136655,4880,4880,4880,4880,0
|
|
20241120,184900,117136655,4880,4880,4880,4880,0
|
|
20241120,184800,117136655,4880,4880,4880,4880,0
|
|
20241120,184700,117136655,4880,4880,4880,4880,0
|
|
20241120,184600,117136655,4880,4880,4880,4880,0
|
|
20241120,184500,117136655,4880,4880,4880,4880,0
|
|
20241120,184400,117136655,4880,4880,4880,4880,0
|
|
20241120,184300,117136655,4880,4880,4880,4880,0
|
|
20241120,184200,117136655,4880,4880,4880,4880,0
|
|
20241120,184100,117136655,4880,4880,4880,4880,0
|
|
20241120,184000,117136655,4880,4880,4880,4880,0
|
|
20241120,183900,117136655,4880,4880,4880,4880,0
|
|
20241120,183800,117136655,4880,4880,4880,4880,0
|
|
20241120,183700,117136655,4880,4880,4880,4880,0
|
|
20241120,183600,117136655,4880,4880,4880,4880,0
|
|
20241120,183500,117136655,4880,4880,4880,4880,0
|
|
20241120,183400,117136655,4880,4880,4880,4880,0
|
|
20241120,183300,117136655,4880,4880,4880,4880,0
|
|
20241120,183200,117136655,4880,4880,4880,4880,0
|
|
20241120,183100,117136655,4880,4880,4880,4880,0
|
|
20241120,183000,117136655,4880,4880,4880,4880,0
|
|
20241120,182900,117136655,4880,4880,4880,4880,0
|
|
20241120,182800,117136655,4880,4880,4880,4880,0
|
|
20241120,182700,117136655,4880,4880,4880,4880,0
|
|
20241120,182600,117136655,4880,4880,4880,4880,224
|
|
20241120,182500,117136655,4880,4880,4880,4880,0
|
|
20241120,182400,117136655,4880,4880,4880,4880,0
|
|
20241120,182300,117136655,4880,4880,4880,4880,0
|
|
20241120,182200,117136655,4880,4880,4880,4880,0
|
|
20241120,182100,117136655,4880,4880,4880,4880,0
|
|
20241120,182000,117136655,4880,4880,4880,4880,0
|
|
20241120,181900,117136655,4880,4880,4880,4880,0
|
|
20241120,181800,117136655,4880,4880,4880,4880,0
|
|
20241120,181700,117136655,4880,4880,4880,4880,0
|
|
20241120,181600,117136655,4880,4880,4880,4880,0
|
|
20241120,181500,117136655,4880,4880,4880,4880,0
|
|
20241120,181400,117136655,4880,4880,4880,4880,0
|
|
20241120,181300,117136655,4880,4880,4880,4880,0
|
|
20241120,181200,117136655,4880,4880,4880,4880,0
|
|
20241120,181100,117136655,4880,4880,4880,4880,0
|
|
20241120,181000,117136655,4880,4880,4880,4880,0
|
|
20241120,180900,117136655,4880,4880,4880,4880,0
|
|
20241120,180800,117136655,4880,4880,4880,4880,0
|
|
20241120,180700,117136655,4880,4880,4880,4880,0
|
|
20241120,180600,117136655,4880,4880,4880,4880,0
|
|
20241120,180500,117136655,4880,4880,4880,4880,0
|
|
20241120,180400,117136655,4880,4880,4880,4880,0
|
|
20241120,180300,117136655,4880,4880,4880,4880,0
|
|
20241120,180200,117136655,4880,4880,4880,4880,0
|
|
20241120,180100,117136655,4880,4880,4880,4880,0
|
|
20241120,180000,117136655,4880,4880,4880,4880,0
|
|
20241120,175900,117136655,4880,4880,4880,4880,0
|
|
20241120,175800,117136655,4880,4880,4880,4880,0
|
|
20241120,175700,117136655,4880,4880,4880,4880,0
|
|
20241120,175600,117136655,4880,4880,4880,4880,224
|
|
20241120,175500,117136655,4880,4880,4880,4880,0
|
|
20241120,175400,117136655,4880,4880,4880,4880,0
|
|
20241120,175300,117136655,4880,4880,4880,4880,0
|
|
20241120,175200,117136655,4880,4880,4880,4880,0
|
|
20241120,175100,117136655,4880,4880,4880,4880,0
|
|
20241120,175000,117136655,4880,4880,4880,4880,0
|
|
20241120,174900,117136655,4880,4880,4880,4880,0
|
|
20241120,174800,117136655,4880,4880,4880,4880,0
|
|
20241120,174700,117136655,4880,4880,4880,4880,0
|
|
20241120,174600,117136655,4880,4880,4880,4880,0
|
|
20241120,174500,117136655,4880,4880,4880,4880,0
|
|
20241120,174400,117136655,4880,4880,4880,4880,0
|
|
20241120,174300,117136655,4880,4880,4880,4880,0
|
|
20241120,174200,117136655,4880,4880,4880,4880,0
|
|
20241120,174100,117136655,4880,4880,4880,4880,0
|
|
20241120,174000,117136655,4880,4880,4880,4880,0
|
|
20241120,173900,117136655,4880,4880,4880,4880,0
|
|
20241120,173800,117136655,4880,4880,4880,4880,0
|
|
20241120,173700,117136655,4880,4880,4880,4880,0
|
|
20241120,173600,117136655,4880,4880,4880,4880,0
|
|
20241120,173500,117136655,4880,4880,4880,4880,0
|
|
20241120,173400,117136655,4880,4880,4880,4880,0
|
|
20241120,173300,117136655,4880,4880,4880,4880,0
|
|
20241120,173200,117136655,4880,4880,4880,4880,0
|
|
20241120,173100,117136655,4880,4880,4880,4880,0
|
|
20241120,173000,117136655,4880,4880,4880,4880,0
|
|
20241120,172900,117136655,4880,4880,4880,4880,0
|
|
20241120,172800,117136655,4880,4880,4880,4880,0
|
|
20241120,172700,117136655,4880,4880,4880,4880,0
|
|
20241120,172600,117136655,4880,4880,4880,4880,224
|
|
20241120,172500,117136655,4880,4880,4880,4880,0
|
|
20241120,172400,117136655,4880,4880,4880,4880,0
|
|
20241120,172300,117136655,4880,4880,4880,4880,0
|
|
20241120,172200,117136655,4880,4880,4880,4880,0
|
|
20241120,172100,117136655,4880,4880,4880,4880,0
|
|
20241120,172000,117136655,4880,4880,4880,4880,0
|
|
20241120,171900,117136655,4880,4880,4880,4880,0
|
|
20241120,171800,117136655,4880,4880,4880,4880,0
|
|
20241120,171700,117136655,4880,4880,4880,4880,0
|
|
20241120,171600,117136655,4880,4880,4880,4880,0
|
|
20241120,171500,117136655,4880,4880,4880,4880,0
|
|
20241120,171400,117136655,4880,4880,4880,4880,0
|
|
20241120,171300,117136655,4880,4880,4880,4880,0
|
|
20241120,171200,117136655,4880,4880,4880,4880,0
|
|
20241120,171100,117136655,4880,4880,4880,4880,0
|
|
20241120,171000,117136655,4880,4880,4880,4880,0
|
|
20241120,170900,117136655,4880,4880,4880,4880,0
|
|
20241120,170800,117136655,4880,4880,4880,4880,0
|
|
20241120,170700,117136655,4880,4880,4880,4880,0
|
|
20241120,170600,117136655,4880,4880,4880,4880,0
|
|
20241120,170500,117136655,4880,4880,4880,4880,0
|
|
20241120,170400,117136655,4880,4880,4880,4880,0
|
|
20241120,170300,117136655,4880,4880,4880,4880,0
|
|
20241120,170200,117136655,4880,4880,4880,4880,0
|
|
20241120,170100,117136655,4880,4880,4880,4880,0
|
|
20241120,170000,117136655,4880,4880,4880,4880,0
|
|
20241120,165900,117136655,4880,4880,4880,4880,0
|
|
20241120,165800,117136655,4880,4880,4880,4880,0
|
|
20241120,165700,117136655,4880,4880,4880,4880,0
|
|
20241120,165600,117136655,4880,4880,4880,4880,224
|
|
20241120,165500,117136655,4880,4880,4880,4880,0
|
|
20241120,165400,117136655,4880,4880,4880,4880,0
|
|
20241120,165300,117136655,4880,4880,4880,4880,0
|
|
20241120,165200,117136655,4880,4880,4880,4880,0
|
|
20241120,165100,117136655,4880,4880,4880,4880,0
|
|
20241120,165000,117136655,4880,4880,4880,4880,0
|
|
20241120,164900,117136655,4880,4880,4880,4880,0
|
|
20241120,164800,117136655,4880,4880,4880,4880,0
|
|
20241120,164700,117136655,4880,4880,4880,4880,0
|
|
20241120,164600,117136655,4880,4880,4880,4880,0
|
|
20241120,164500,117136655,4880,4880,4880,4880,0
|
|
20241120,164400,117136655,4880,4880,4880,4880,0
|
|
20241120,164300,117136655,4880,4880,4880,4880,0
|
|
20241120,164200,117136655,4880,4880,4880,4880,0
|
|
20241120,164100,117136655,4880,4880,4880,4880,0
|
|
20241120,164000,117136655,4880,4880,4880,4880,0
|
|
20241120,163900,117136655,4880,4880,4880,4880,0
|
|
20241120,163800,117136655,4880,4880,4880,4880,0
|
|
20241120,163700,117136655,4880,4880,4880,4880,0
|
|
20241120,163600,117136655,4880,4880,4880,4880,0
|
|
20241120,163500,117136655,4880,4880,4880,4880,0
|
|
20241120,163400,117136655,4880,4880,4880,4880,0
|
|
20241120,163300,117136655,4880,4880,4880,4880,0
|
|
20241120,163200,117136655,4880,4880,4880,4880,0
|
|
20241120,163100,117136655,4880,4880,4880,4880,0
|
|
20241120,163000,117136655,4880,4880,4880,4880,0
|
|
20241120,162900,117136655,4880,4880,4880,4880,0
|
|
20241120,162800,117136655,4880,4880,4880,4880,0
|
|
20241120,162700,117136655,4880,4880,4880,4880,0
|
|
20241120,162600,117136655,4880,4880,4880,4880,224
|
|
20241120,162500,117136655,4880,4880,4880,4880,0
|
|
20241120,162400,117136655,4880,4880,4880,4880,0
|
|
20241120,162300,117136655,4880,4880,4880,4880,0
|
|
20241120,162200,117136655,4880,4880,4880,4880,0
|
|
20241120,162100,117136655,4880,4880,4880,4880,0
|
|
20241120,162000,117136655,4880,4880,4880,4880,0
|
|
20241120,161900,117136655,4880,4880,4880,4880,0
|
|
20241120,161800,117136655,4880,4880,4880,4880,0
|
|
20241120,161700,117136655,4880,4880,4880,4880,0
|
|
20241120,161600,117136655,4880,4880,4880,4880,0
|
|
20241120,161500,117136655,4880,4880,4880,4880,0
|
|
20241120,161400,117136655,4880,4880,4880,4880,0
|
|
20241120,161300,117136655,4880,4880,4880,4880,0
|
|
20241120,161200,117136655,4880,4880,4880,4880,0
|
|
20241120,161100,117136655,4880,4880,4880,4880,0
|
|
20241120,161000,117136655,4880,4880,4880,4880,0
|
|
20241120,160900,117136655,4880,4880,4880,4880,0
|
|
20241120,160800,117136655,4880,4880,4880,4880,0
|
|
20241120,160700,117136655,4880,4880,4880,4880,0
|
|
20241120,160600,117136655,4880,4880,4880,4880,0
|
|
20241120,160500,117136655,4880,4880,4880,4880,0
|
|
20241120,160400,117136655,4880,4880,4880,4880,0
|
|
20241120,160300,117136655,4880,4880,4880,4880,0
|
|
20241120,160200,117136655,4880,4880,4880,4880,0
|
|
20241120,160100,117136655,4880,4880,4880,4880,0
|
|
20241120,160000,117136655,4880,4880,4880,4880,0
|
|
20241120,155900,117136655,4880,4880,4880,4880,0
|
|
20241120,155800,117136655,4880,4880,4880,4880,0
|
|
20241120,155700,117136655,4880,4880,4880,4880,0
|
|
20241120,155600,117136655,4880,4880,4880,4880,224
|
|
20241120,155500,117136655,4880,4880,4880,4880,0
|
|
20241120,155400,117136655,4880,4880,4880,4880,0
|
|
20241120,155300,117136655,4880,4880,4880,4880,0
|
|
20241120,155200,117136655,4880,4880,4880,4880,0
|
|
20241120,155100,117136655,4880,4880,4880,4880,0
|
|
20241120,155000,117136655,4880,4880,4880,4880,0
|
|
20241120,154900,117136655,4880,4880,4880,4880,0
|
|
20241120,154800,117136655,4880,4880,4880,4880,0
|
|
20241120,154700,117136655,4880,4880,4880,4880,0
|
|
20241120,154600,117136655,4880,4880,4880,4880,0
|
|
20241120,154500,117136655,4880,4880,4880,4880,0
|
|
20241120,154400,117136655,4880,4880,4880,4880,0
|
|
20241120,154300,117136655,4880,4880,4880,4880,0
|
|
20241120,154200,117136655,4880,4880,4880,4880,0
|
|
20241120,154100,117136655,4880,4880,4880,4880,0
|
|
20241120,154000,117136655,4880,4880,4880,4880,0
|
|
20241120,153900,117136655,4880,4880,4880,4880,0
|
|
20241120,153800,117136655,4880,4880,4880,4880,0
|
|
20241120,153700,117136655,4880,4880,4880,4880,0
|
|
20241120,153600,117136655,4880,4880,4880,4880,0
|
|
20241120,153500,117136655,4880,4880,4880,4880,0
|
|
20241120,153400,117136655,4880,4880,4880,4880,0
|
|
20241120,153300,117136655,4880,4880,4880,4880,0
|
|
20241120,153200,117136655,4880,4880,4880,4880,0
|
|
20241120,153100,117136655,4880,4880,4880,4880,0
|
|
20241120,153000,117136655,4880,4880,4880,4880,224
|
|
20241120,152900,116043535,4875,4875,4875,4875,0
|
|
20241120,152800,116043535,4875,4875,4875,4875,0
|
|
20241120,152700,116043535,4875,4875,4875,4875,0
|
|
20241120,152600,116043535,4875,4875,4875,4875,0
|
|
20241120,152500,116043535,4875,4875,4875,4875,0
|
|
20241120,152400,116043535,4875,4875,4875,4875,0
|
|
20241120,152300,116043535,4875,4875,4875,4875,0
|
|
20241120,152200,116043535,4875,4875,4875,4875,0
|
|
20241120,152100,116043535,4875,4875,4875,4875,0
|
|
20241120,152000,116043535,4875,4875,4875,4875,0
|
|
20241120,151900,116043535,4875,4865,4875,4865,29
|
|
20241120,151800,115902350,4875,4875,4875,4875,1
|
|
20241120,151700,115897475,4865,4865,4865,4865,0
|
|
20241120,151600,115897475,4865,4865,4865,4865,0
|
|
20241120,151500,115897475,4865,4865,4865,4865,110
|
|
20241120,151400,115362325,4870,4870,4870,4870,0
|
|
20241120,151300,115362325,4870,4870,4870,4870,0
|
|
20241120,151200,115362325,4870,4870,4870,4870,0
|
|
20241120,151100,115362325,4870,4860,4870,4860,340
|
|
20241120,151000,113708925,4870,4870,4870,4870,200
|
|
20241120,150900,112734925,4870,4870,4870,4870,1
|
|
20241120,150800,112730055,4860,4860,4860,4860,20
|
|
20241120,150700,112632855,4875,4875,4875,4875,20
|
|
20241120,150600,112535355,4875,4875,4875,4875,0
|
|
20241120,150500,112535355,4875,4875,4880,4875,1000
|
|
20241120,150400,107660350,4865,4875,4875,4865,227
|
|
20241120,150300,106555985,4875,4875,4875,4875,0
|
|
20241120,150200,106555985,4875,4875,4875,4875,11
|
|
20241120,150100,106502360,4860,4860,4860,4860,0
|
|
20241120,150000,106502360,4860,4860,4860,4860,0
|
|
20241120,145900,106502360,4860,4860,4860,4860,0
|
|
20241120,145800,106502360,4860,4870,4875,4860,211
|
|
20241120,145700,105475785,4875,4875,4875,4875,0
|
|
20241120,145600,105475785,4875,4875,4875,4875,0
|
|
20241120,145500,105475785,4875,4875,4875,4875,0
|
|
20241120,145400,105475785,4875,4875,4875,4875,0
|
|
20241120,145300,105475785,4875,4875,4875,4875,0
|
|
20241120,145200,105475785,4875,4875,4875,4875,0
|
|
20241120,145100,105475785,4875,4875,4875,4875,0
|
|
20241120,145000,105475785,4875,4875,4875,4875,0
|
|
20241120,144900,105475785,4875,4875,4875,4875,0
|
|
20241120,144800,105475785,4875,4875,4875,4875,0
|
|
20241120,144700,105475785,4875,4875,4875,4875,0
|
|
20241120,144600,105475785,4875,4875,4875,4875,0
|
|
20241120,144500,105475785,4875,4875,4875,4875,0
|
|
20241120,144400,105475785,4875,4875,4875,4875,1
|
|
20241120,144300,105470910,4875,4875,4875,4875,0
|
|
20241120,144200,105470910,4875,4875,4875,4875,0
|
|
20241120,144100,105470910,4875,4875,4875,4875,0
|
|
20241120,144000,105470910,4875,4875,4875,4875,0
|
|
20241120,143900,105470910,4875,4875,4875,4875,0
|
|
20241120,143800,105470910,4875,4875,4875,4875,20
|
|
20241120,143700,105373410,4870,4870,4870,4870,0
|
|
20241120,143600,105373410,4870,4870,4870,4870,0
|
|
20241120,143500,105373410,4870,4870,4870,4870,0
|
|
20241120,143400,105373410,4870,4865,4870,4865,1198
|
|
20241120,143300,99539445,4860,4860,4860,4860,8
|
|
20241120,143200,99500565,4860,4860,4860,4860,218
|
|
20241120,143100,98441085,4865,4865,4865,4865,0
|
|
20241120,143000,98441085,4865,4865,4865,4865,102
|
|
20241120,142900,97944855,4865,4865,4865,4865,0
|
|
20241120,142800,97944855,4865,4865,4865,4865,250
|
|
20241120,142700,96728605,4860,4860,4860,4860,0
|
|
20241120,142600,96728605,4860,4865,4865,4860,112
|
|
20241120,142500,96183785,4860,4860,4860,4860,0
|
|
20241120,142400,96183785,4860,4860,4860,4860,10
|
|
20241120,142300,96135185,4865,4865,4865,4865,0
|
|
20241120,142200,96135185,4865,4865,4865,4865,0
|
|
20241120,142100,96135185,4865,4865,4865,4860,29
|
|
20241120,142000,95994140,4865,4865,4865,4865,20
|
|
20241120,141900,95896840,4865,4865,4865,4865,30
|
|
20241120,141800,95750890,4865,4865,4865,4865,30
|
|
20241120,141700,95604940,4865,4865,4865,4865,0
|
|
20241120,141600,95604940,4865,4865,4865,4865,0
|
|
20241120,141500,95604940,4865,4865,4865,4865,0
|
|
20241120,141400,95604940,4865,4865,4865,4865,0
|
|
20241120,141300,95604940,4865,4865,4865,4865,1
|
|
20241120,141200,95600075,4865,4865,4865,4865,0
|
|
20241120,141100,95600075,4865,4865,4865,4865,0
|
|
20241120,141000,95600075,4865,4860,4865,4860,1132
|
|
20241120,140900,90092910,4860,4860,4860,4860,0
|
|
20241120,140800,90092910,4860,4850,4860,4850,254
|
|
20241120,140700,88860490,4850,4850,4850,4850,50
|
|
20241120,140600,88617990,4860,4860,4860,4860,0
|
|
20241120,140500,88617990,4860,4860,4860,4860,0
|
|
20241120,140400,88617990,4860,4860,4860,4860,1
|
|
20241120,140300,88613130,4855,4855,4855,4855,6
|
|
20241120,140200,88584000,4855,4855,4855,4855,0
|
|
20241120,140100,88584000,4855,4855,4855,4855,0
|
|
20241120,140000,88584000,4855,4855,4855,4855,104
|
|
20241120,135900,88079080,4845,4845,4845,4845,0
|
|
20241120,135800,88079080,4845,4845,4845,4845,3200
|
|
20241120,135700,72575080,4845,4845,4845,4845,0
|
|
20241120,135600,72575080,4845,4845,4845,4845,0
|
|
20241120,135500,72575080,4845,4845,4845,4845,0
|
|
20241120,135400,72575080,4845,4845,4845,4845,0
|
|
20241120,135300,72575080,4845,4845,4845,4845,0
|
|
20241120,135200,72575080,4845,4845,4845,4845,0
|
|
20241120,135100,72575080,4845,4845,4845,4845,0
|
|
20241120,135000,72575080,4845,4845,4845,4845,300
|
|
20241120,134900,71121580,4845,4845,4845,4845,72
|
|
20241120,134800,70772740,4850,4850,4850,4850,8
|
|
20241120,134700,70733940,4850,4850,4850,4850,0
|
|
20241120,134600,70733940,4850,4850,4850,4850,0
|
|
20241120,134500,70733940,4850,4850,4850,4850,2
|
|
20241120,134400,70724240,4845,4845,4845,4845,0
|
|
20241120,134300,70724240,4845,4845,4845,4845,110
|
|
20241120,134200,70191290,4845,4845,4845,4845,0
|
|
20241120,134100,70191290,4845,4845,4845,4845,0
|
|
20241120,134000,70191290,4845,4845,4845,4845,0
|
|
20241120,133900,70191290,4845,4845,4845,4845,0
|
|
20241120,133800,70191290,4845,4845,4845,4845,0
|
|
20241120,133700,70191290,4845,4845,4845,4845,82
|
|
20241120,133600,69794000,4850,4850,4850,4850,0
|
|
20241120,133500,69794000,4850,4850,4850,4850,7
|
|
20241120,133400,69760050,4850,4850,4850,4850,0
|
|
20241120,133300,69760050,4850,4850,4850,4850,29
|
|
20241120,133200,69619400,4840,4840,4840,4840,0
|
|
20241120,133100,69619400,4840,4840,4840,4840,0
|
|
20241120,133000,69619400,4840,4840,4840,4840,0
|
|
20241120,132900,69619400,4840,4840,4840,4840,0
|
|
20241120,132800,69619400,4840,4840,4840,4840,0
|
|
20241120,132700,69619400,4840,4840,4840,4840,0
|
|
20241120,132600,69619400,4840,4840,4840,4840,0
|
|
20241120,132500,69619400,4840,4840,4840,4840,0
|
|
20241120,132400,69619400,4840,4840,4840,4840,300
|
|
20241120,132300,68167400,4840,4840,4840,4840,0
|
|
20241120,132200,68167400,4840,4840,4840,4840,0
|
|
20241120,132100,68167400,4840,4840,4840,4840,0
|
|
20241120,132000,68167400,4840,4840,4840,4840,0
|
|
20241120,131900,68167400,4840,4840,4840,4840,0
|
|
20241120,131800,68167400,4840,4840,4840,4840,44
|
|
20241120,131700,67954440,4855,4855,4855,4855,0
|
|
20241120,131600,67954440,4855,4855,4855,4855,0
|
|
20241120,131500,67954440,4855,4855,4855,4855,0
|
|
20241120,131400,67954440,4855,4845,4855,4840,220
|
|
20241120,131300,66888485,4850,4850,4850,4850,0
|
|
20241120,131200,66888485,4850,4850,4850,4850,0
|
|
20241120,131100,66888485,4850,4850,4850,4850,0
|
|
20241120,131000,66888485,4850,4850,4850,4850,0
|
|
20241120,130900,66888485,4850,4850,4850,4850,0
|
|
20241120,130800,66888485,4850,4850,4850,4850,0
|
|
20241120,130700,66888485,4850,4850,4850,4850,0
|
|
20241120,130600,66888485,4850,4850,4850,4850,0
|
|
20241120,130500,66888485,4850,4850,4850,4850,0
|
|
20241120,130400,66888485,4850,4850,4850,4850,0
|
|
20241120,130300,66888485,4850,4850,4850,4850,15
|
|
20241120,130200,66815735,4855,4855,4855,4855,0
|
|
20241120,130100,66815735,4855,4855,4855,4855,0
|
|
20241120,130000,66815735,4855,4855,4855,4855,0
|
|
20241120,125900,66815735,4855,4855,4855,4855,0
|
|
20241120,125800,66815735,4855,4855,4855,4855,0
|
|
20241120,125700,66815735,4855,4855,4855,4855,0
|
|
20241120,125600,66815735,4855,4855,4855,4855,181
|
|
20241120,125500,65936980,4855,4855,4855,4855,0
|
|
20241120,125400,65936980,4855,4855,4855,4855,0
|
|
20241120,125300,65936980,4855,4855,4855,4855,0
|
|
20241120,125200,65936980,4855,4855,4855,4855,0
|
|
20241120,125100,65936980,4855,4855,4855,4855,119
|
|
20241120,125000,65359235,4855,4855,4855,4855,0
|
|
20241120,124900,65359235,4855,4855,4855,4855,1
|
|
20241120,124800,65354380,4855,4855,4855,4855,0
|
|
20241120,124700,65354380,4855,4855,4855,4855,0
|
|
20241120,124600,65354380,4855,4855,4855,4855,0
|
|
20241120,124500,65354380,4855,4855,4855,4855,0
|
|
20241120,124400,65354380,4855,4855,4855,4855,0
|
|
20241120,124300,65354380,4855,4855,4855,4855,0
|
|
20241120,124200,65354380,4855,4855,4855,4855,0
|
|
20241120,124100,65354380,4855,4855,4855,4855,10
|
|
20241120,124000,65305830,4860,4860,4860,4860,0
|
|
20241120,123900,65305830,4860,4860,4860,4860,0
|
|
20241120,123800,65305830,4860,4860,4860,4860,1
|
|
20241120,123700,65300970,4840,4840,4840,4840,0
|
|
20241120,123600,65300970,4840,4840,4840,4840,262
|
|
20241120,123500,64032890,4840,4840,4840,4840,0
|
|
20241120,123400,64032890,4840,4850,4850,4840,646
|
|
20241120,123300,60904585,4860,4860,4860,4860,0
|
|
20241120,123200,60904585,4860,4860,4860,4860,0
|
|
20241120,123100,60904585,4860,4860,4860,4860,0
|
|
20241120,123000,60904585,4860,4860,4860,4860,0
|
|
20241120,122900,60904585,4860,4860,4860,4860,0
|
|
20241120,122800,60904585,4860,4860,4860,4860,0
|
|
20241120,122700,60904585,4860,4860,4860,4860,0
|
|
20241120,122600,60904585,4860,4860,4860,4860,0
|
|
20241120,122500,60904585,4860,4860,4860,4860,0
|
|
20241120,122400,60904585,4860,4860,4860,4860,0
|
|
20241120,122300,60904585,4860,4860,4860,4860,0
|
|
20241120,122200,60904585,4860,4860,4860,4860,0
|
|
20241120,122100,60904585,4860,4860,4860,4860,0
|
|
20241120,122000,60904585,4860,4860,4860,4860,0
|
|
20241120,121900,60904585,4860,4860,4860,4860,0
|
|
20241120,121800,60904585,4860,4860,4860,4860,0
|
|
20241120,121700,60904585,4860,4860,4860,4860,0
|
|
20241120,121600,60904585,4860,4860,4860,4860,8
|
|
20241120,121500,60865705,4840,4840,4840,4840,0
|
|
20241120,121400,60865705,4840,4840,4840,4840,0
|
|
20241120,121300,60865705,4840,4840,4840,4840,0
|
|
20241120,121200,60865705,4840,4840,4840,4840,0
|
|
20241120,121100,60865705,4840,4840,4840,4840,0
|
|
20241120,121000,60865705,4840,4840,4840,4840,0
|
|
20241120,120900,60865705,4840,4850,4850,4840,23
|
|
20241120,120800,60754315,4860,4860,4860,4860,0
|
|
20241120,120700,60754315,4860,4860,4860,4860,0
|
|
20241120,120600,60754315,4860,4860,4860,4860,0
|
|
20241120,120500,60754315,4860,4860,4860,4860,50
|
|
20241120,120400,60511315,4850,4850,4850,4850,0
|
|
20241120,120300,60511315,4850,4850,4850,4850,0
|
|
20241120,120200,60511315,4850,4850,4850,4850,0
|
|
20241120,120100,60511315,4850,4850,4850,4850,15
|
|
20241120,120000,60438565,4845,4845,4845,4845,0
|
|
20241120,115900,60438565,4845,4845,4845,4845,1
|
|
20241120,115800,60433720,4845,4845,4845,4845,0
|
|
20241120,115700,60433720,4845,4845,4845,4845,0
|
|
20241120,115600,60433720,4845,4845,4845,4845,1
|
|
20241120,115500,60428875,4835,4835,4835,4835,1
|
|
20241120,115400,60424040,4845,4845,4845,4845,0
|
|
20241120,115300,60424040,4845,4835,4845,4835,64
|
|
20241120,115200,60114220,4840,4840,4840,4840,0
|
|
20241120,115100,60114220,4840,4840,4840,4840,585
|
|
20241120,115000,57282820,4840,4840,4840,4840,1
|
|
20241120,114900,57277980,4840,4840,4840,4840,5
|
|
20241120,114800,57253780,4850,4850,4850,4850,0
|
|
20241120,114700,57253780,4850,4850,4850,4850,0
|
|
20241120,114600,57253780,4850,4850,4850,4850,0
|
|
20241120,114500,57253780,4850,4850,4850,4850,0
|
|
20241120,114400,57253780,4850,4850,4850,4850,0
|
|
20241120,114300,57253780,4850,4850,4850,4850,0
|
|
20241120,114200,57253780,4850,4850,4850,4850,0
|
|
20241120,114100,57253780,4850,4850,4850,4850,1
|
|
20241120,114000,57248930,4850,4850,4850,4850,0
|
|
20241120,113900,57248930,4850,4850,4850,4850,0
|
|
20241120,113800,57248930,4850,4850,4850,4850,0
|
|
20241120,113700,57248930,4850,4850,4850,4850,0
|
|
20241120,113600,57248930,4850,4850,4850,4850,3
|
|
20241120,113500,57234380,4835,4835,4835,4835,0
|
|
20241120,113400,57234380,4835,4835,4835,4835,0
|
|
20241120,113300,57234380,4835,4835,4835,4835,0
|
|
20241120,113200,57234380,4835,4835,4835,4835,0
|
|
20241120,113100,57234380,4835,4835,4835,4835,0
|
|
20241120,113000,57234380,4835,4835,4835,4835,0
|
|
20241120,112900,57234380,4835,4835,4835,4835,0
|
|
20241120,112800,57234380,4835,4840,4840,4835,795
|
|
20241120,112700,53389055,4840,4855,4855,4840,1423
|
|
20241120,112600,46495600,4860,4860,4860,4860,0
|
|
20241120,112500,46495600,4860,4860,4860,4860,0
|
|
20241120,112400,46495600,4860,4860,4860,4860,0
|
|
20241120,112300,46495600,4860,4860,4860,4860,0
|
|
20241120,112200,46495600,4860,4860,4860,4860,0
|
|
20241120,112100,46495600,4860,4860,4860,4860,0
|
|
20241120,112000,46495600,4860,4860,4860,4860,0
|
|
20241120,111900,46495600,4860,4860,4860,4860,0
|
|
20241120,111800,46495600,4860,4860,4860,4860,0
|
|
20241120,111700,46495600,4860,4860,4860,4860,0
|
|
20241120,111600,46495600,4860,4860,4860,4860,0
|
|
20241120,111500,46495600,4860,4860,4860,4860,0
|
|
20241120,111400,46495600,4860,4860,4860,4860,0
|
|
20241120,111300,46495600,4860,4860,4860,4860,0
|
|
20241120,111200,46495600,4860,4860,4860,4860,0
|
|
20241120,111100,46495600,4860,4860,4860,4860,0
|
|
20241120,111000,46495600,4860,4860,4860,4860,0
|
|
20241120,110900,46495600,4860,4860,4860,4860,0
|
|
20241120,110800,46495600,4860,4860,4860,4860,11
|
|
20241120,110700,46442140,4855,4855,4855,4855,0
|
|
20241120,110600,46442140,4855,4855,4855,4855,10
|
|
20241120,110500,46393590,4870,4870,4870,4870,0
|
|
20241120,110400,46393590,4870,4870,4870,4870,0
|
|
20241120,110300,46393590,4870,4870,4870,4870,70
|
|
20241120,110200,46052690,4870,4870,4870,4870,468
|
|
20241120,110100,43773530,4840,4840,4840,4840,0
|
|
20241120,110000,43773530,4840,4840,4840,4840,0
|
|
20241120,105900,43773530,4840,4840,4840,4840,0
|
|
20241120,105800,43773530,4840,4840,4840,4840,0
|
|
20241120,105700,43773530,4840,4840,4840,4840,0
|
|
20241120,105600,43773530,4840,4840,4840,4840,0
|
|
20241120,105500,43773530,4840,4840,4840,4840,0
|
|
20241120,105400,43773530,4840,4840,4840,4840,0
|
|
20241120,105300,43773530,4840,4840,4840,4840,0
|
|
20241120,105200,43773530,4840,4840,4840,4840,0
|
|
20241120,105100,43773530,4840,4840,4840,4840,1
|
|
20241120,105000,43768690,4840,4870,4870,4840,228
|
|
20241120,104900,42665140,4870,4870,4870,4870,0
|
|
20241120,104800,42665140,4870,4865,4870,4865,1110
|
|
20241120,104700,37261730,4870,4870,4870,4870,0
|
|
20241120,104600,37261730,4870,4870,4870,4870,2
|
|
20241120,104500,37251990,4840,4840,4840,4840,0
|
|
20241120,104400,37251990,4840,4840,4840,4840,0
|
|
20241120,104300,37251990,4840,4840,4840,4840,0
|
|
20241120,104200,37251990,4840,4840,4840,4840,0
|
|
20241120,104100,37251990,4840,4840,4840,4840,9
|
|
20241120,104000,37208430,4835,4835,4835,4835,0
|
|
20241120,103900,37208430,4835,4835,4835,4835,0
|
|
20241120,103800,37208430,4835,4835,4835,4835,0
|
|
20241120,103700,37208430,4835,4835,4835,4835,0
|
|
20241120,103600,37208430,4835,4835,4835,4835,1
|
|
20241120,103500,37203595,4835,4835,4835,4835,0
|
|
20241120,103400,37203595,4835,4835,4835,4835,0
|
|
20241120,103300,37203595,4835,4835,4835,4835,637
|
|
20241120,103200,34123700,4840,4840,4840,4840,0
|
|
20241120,103100,34123700,4840,4840,4840,4840,0
|
|
20241120,103000,34123700,4840,4840,4840,4840,0
|
|
20241120,102900,34123700,4840,4840,4840,4840,0
|
|
20241120,102800,34123700,4840,4840,4840,4840,0
|
|
20241120,102700,34123700,4840,4840,4840,4840,274
|
|
20241120,102600,32797540,4870,4870,4870,4870,0
|
|
20241120,102500,32797540,4870,4870,4870,4870,0
|
|
20241120,102400,32797540,4870,4870,4870,4870,1
|
|
20241120,102300,32792670,4870,4870,4870,4870,1
|
|
20241120,102200,32787800,4840,4840,4840,4840,0
|
|
20241120,102100,32787800,4840,4865,4865,4840,27
|
|
20241120,102000,32657095,4865,4865,4865,4865,1600
|
|
20241120,101900,24873095,4865,4865,4865,4865,1
|
|
20241120,101800,24868230,4865,4865,4865,4865,2
|
|
20241120,101700,24858500,4835,4835,4835,4835,0
|
|
20241120,101600,24858500,4835,4835,4835,4835,0
|
|
20241120,101500,24858500,4835,4835,4835,4835,0
|
|
20241120,101400,24858500,4835,4835,4835,4835,0
|
|
20241120,101300,24858500,4835,4835,4835,4835,0
|
|
20241120,101200,24858500,4835,4835,4835,4835,0
|
|
20241120,101100,24858500,4835,4835,4835,4835,40
|
|
20241120,101000,24665100,4860,4860,4860,4860,0
|
|
20241120,100900,24665100,4860,4850,4860,4850,294
|
|
20241120,100800,23237200,4850,4850,4850,4850,0
|
|
20241120,100700,23237200,4850,4850,4850,4850,5
|
|
20241120,100600,23212950,4840,4840,4840,4840,209
|
|
20241120,100500,22201390,4835,4835,4835,4835,0
|
|
20241120,100400,22201390,4835,4835,4835,4835,500
|
|
20241120,100300,19783890,4840,4835,4840,4835,3
|
|
20241120,100200,19769375,4835,4835,4835,4835,0
|
|
20241120,100100,19769375,4835,4835,4835,4835,0
|
|
20241120,100000,19769375,4835,4835,4835,4835,0
|
|
20241120,095900,19769375,4835,4835,4835,4835,0
|
|
20241120,095800,19769375,4835,4835,4835,4835,0
|
|
20241120,095700,19769375,4835,4840,4840,4835,512
|
|
20241120,095600,17293795,4850,4850,4850,4850,0
|
|
20241120,095500,17293795,4850,4850,4850,4850,2
|
|
20241120,095400,17284095,4840,4840,4840,4840,100
|
|
20241120,095300,16800095,4840,4840,4840,4840,0
|
|
20241120,095200,16800095,4840,4840,4840,4840,0
|
|
20241120,095100,16800095,4840,4840,4840,4840,0
|
|
20241120,095000,16800095,4840,4840,4840,4840,497
|
|
20241120,094900,14394615,4840,4840,4840,4840,0
|
|
20241120,094800,14394615,4840,4840,4840,4840,0
|
|
20241120,094700,14394615,4840,4840,4840,4840,385
|
|
20241120,094600,12531215,4845,4845,4845,4845,2
|
|
20241120,094500,12521525,4845,4845,4845,4845,0
|
|
20241120,094400,12521525,4845,4845,4845,4845,1
|
|
20241120,094300,12516680,4845,4845,4845,4845,0
|
|
20241120,094200,12516680,4845,4845,4845,4845,1
|
|
20241120,094100,12511835,4815,4815,4815,4815,0
|
|
20241120,094000,12511835,4815,4815,4815,4815,0
|
|
20241120,093900,12511835,4815,4815,4815,4815,0
|
|
20241120,093800,12511835,4815,4815,4815,4815,0
|
|
20241120,093700,12511835,4815,4815,4815,4815,0
|
|
20241120,093600,12511835,4815,4815,4815,4815,0
|
|
20241120,093500,12511835,4815,4845,4845,4815,903
|
|
20241120,093400,8153570,4845,4845,4845,4845,0
|
|
20241120,093300,8153570,4845,4845,4845,4845,0
|
|
20241120,093200,8153570,4845,4845,4845,4845,21
|
|
20241120,093100,8051825,4840,4840,4840,4840,0
|
|
20241120,093000,8051825,4840,4840,4840,4840,3
|
|
20241120,092900,8037305,4840,4850,4850,4840,343
|
|
20241120,092800,6376430,4850,4855,4855,4850,101
|
|
20241120,092700,5886325,4855,4855,4855,4855,29
|
|
20241120,092600,5745530,4855,4855,4855,4855,0
|
|
20241120,092500,5745530,4855,4855,4855,4855,2
|
|
20241120,092400,5735820,4855,4855,4855,4855,0
|
|
20241120,092300,5735820,4855,4860,4860,4855,60
|
|
20241120,092200,5444320,4860,4860,4860,4860,0
|
|
20241120,092100,5444320,4860,4860,4860,4860,60
|
|
20241120,092000,5152720,4860,4860,4860,4860,337
|
|
20241120,091900,3514900,4860,4860,4860,4860,20
|
|
20241120,091800,3417700,4865,4865,4865,4865,0
|
|
20241120,091700,3417700,4865,4865,4865,4865,0
|
|
20241120,091600,3417700,4865,4865,4865,4865,0
|
|
20241120,091500,3417700,4865,4865,4865,4865,42
|
|
20241120,091400,3213370,4860,4860,4860,4860,0
|
|
20241120,091300,3213370,4860,4860,4860,4860,1
|
|
20241120,091200,3208510,4860,4860,4860,4860,0
|
|
20241120,091100,3208510,4860,4860,4860,4860,15
|
|
20241120,091000,3135610,4860,4860,4860,4860,417
|
|
20241120,090900,1108990,4865,4865,4865,4865,0
|
|
20241120,090800,1108990,4865,4865,4865,4865,0
|
|
20241120,090700,1108990,4865,4865,4865,4865,1
|
|
20241120,090600,1104125,4850,4850,4850,4850,0
|
|
20241120,090500,1104125,4850,4850,4850,4850,9
|
|
20241120,090400,1060475,4865,4865,4865,4865,0
|
|
20241120,090300,1060475,4865,4865,4865,4865,0
|
|
20241120,090200,1060475,4865,4865,4865,4865,20
|
|
20241120,090100,963175,4870,4870,4870,4870,0
|
|
20241120,090000,963175,4870,4865,4870,4860,198
|