626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192300,113010850,4760,4760,4760,4760,1684
|
|
20241122,192200,113010850,4760,4760,4760,4760,0
|
|
20241122,192100,113010850,4760,4760,4760,4760,0
|
|
20241122,192000,113010850,4760,4760,4760,4760,0
|
|
20241122,191900,113010850,4760,4760,4760,4760,0
|
|
20241122,191800,113010850,4760,4760,4760,4760,0
|
|
20241122,191700,113010850,4760,4760,4760,4760,0
|
|
20241122,191600,113010850,4760,4760,4760,4760,0
|
|
20241122,191500,113010850,4760,4760,4760,4760,0
|
|
20241122,191400,113010850,4760,4760,4760,4760,0
|
|
20241122,191300,113010850,4760,4760,4760,4760,0
|
|
20241122,191200,113010850,4760,4760,4760,4760,0
|
|
20241122,191100,113010850,4760,4760,4760,4760,0
|
|
20241122,191000,113010850,4760,4760,4760,4760,0
|
|
20241122,190900,113010850,4760,4760,4760,4760,0
|
|
20241122,190800,113010850,4760,4760,4760,4760,0
|
|
20241122,190700,113010850,4760,4760,4760,4760,0
|
|
20241122,190600,113010850,4760,4760,4760,4760,0
|
|
20241122,190500,113010850,4760,4760,4760,4760,0
|
|
20241122,190400,113010850,4760,4760,4760,4760,0
|
|
20241122,190300,113010850,4760,4760,4760,4760,0
|
|
20241122,190200,113010850,4760,4760,4760,4760,0
|
|
20241122,190100,113010850,4760,4760,4760,4760,0
|
|
20241122,190000,113010850,4760,4760,4760,4760,0
|
|
20241122,185900,113010850,4760,4760,4760,4760,0
|
|
20241122,185800,113010850,4760,4760,4760,4760,0
|
|
20241122,185700,113010850,4760,4760,4760,4760,0
|
|
20241122,185600,113010850,4760,4760,4760,4760,0
|
|
20241122,185500,113010850,4760,4760,4760,4760,0
|
|
20241122,185400,113010850,4760,4760,4760,4760,0
|
|
20241122,185300,113010850,4760,4760,4760,4760,1684
|
|
20241122,185200,113010850,4760,4760,4760,4760,0
|
|
20241122,185100,113010850,4760,4760,4760,4760,0
|
|
20241122,185000,113010850,4760,4760,4760,4760,0
|
|
20241122,184900,113010850,4760,4760,4760,4760,0
|
|
20241122,184800,113010850,4760,4760,4760,4760,0
|
|
20241122,184700,113010850,4760,4760,4760,4760,0
|
|
20241122,184600,113010850,4760,4760,4760,4760,0
|
|
20241122,184500,113010850,4760,4760,4760,4760,0
|
|
20241122,184400,113010850,4760,4760,4760,4760,0
|
|
20241122,184300,113010850,4760,4760,4760,4760,0
|
|
20241122,184200,113010850,4760,4760,4760,4760,0
|
|
20241122,184100,113010850,4760,4760,4760,4760,0
|
|
20241122,184000,113010850,4760,4760,4760,4760,0
|
|
20241122,183900,113010850,4760,4760,4760,4760,0
|
|
20241122,183800,113010850,4760,4760,4760,4760,0
|
|
20241122,183700,113010850,4760,4760,4760,4760,0
|
|
20241122,183600,113010850,4760,4760,4760,4760,0
|
|
20241122,183500,113010850,4760,4760,4760,4760,0
|
|
20241122,183400,113010850,4760,4760,4760,4760,0
|
|
20241122,183300,113010850,4760,4760,4760,4760,0
|
|
20241122,183200,113010850,4760,4760,4760,4760,0
|
|
20241122,183100,113010850,4760,4760,4760,4760,0
|
|
20241122,183000,113010850,4760,4760,4760,4760,0
|
|
20241122,182900,113010850,4760,4760,4760,4760,0
|
|
20241122,182800,113010850,4760,4760,4760,4760,0
|
|
20241122,182700,113010850,4760,4760,4760,4760,0
|
|
20241122,182600,113010850,4760,4760,4760,4760,0
|
|
20241122,182500,113010850,4760,4760,4760,4760,0
|
|
20241122,182400,113010850,4760,4760,4760,4760,0
|
|
20241122,182300,113010850,4760,4760,4760,4760,1684
|
|
20241122,182200,113010850,4760,4760,4760,4760,0
|
|
20241122,182100,113010850,4760,4760,4760,4760,0
|
|
20241122,182000,113010850,4760,4760,4760,4760,0
|
|
20241122,181900,113010850,4760,4760,4760,4760,0
|
|
20241122,181800,113010850,4760,4760,4760,4760,0
|
|
20241122,181700,113010850,4760,4760,4760,4760,0
|
|
20241122,181600,113010850,4760,4760,4760,4760,0
|
|
20241122,181500,113010850,4760,4760,4760,4760,0
|
|
20241122,181400,113010850,4760,4760,4760,4760,0
|
|
20241122,181300,113010850,4760,4760,4760,4760,0
|
|
20241122,181200,113010850,4760,4760,4760,4760,0
|
|
20241122,181100,113010850,4760,4760,4760,4760,0
|
|
20241122,181000,113010850,4760,4760,4760,4760,0
|
|
20241122,180900,113010850,4760,4760,4760,4760,0
|
|
20241122,180800,113010850,4760,4760,4760,4760,0
|
|
20241122,180700,113010850,4760,4760,4760,4760,0
|
|
20241122,180600,113010850,4760,4760,4760,4760,0
|
|
20241122,180500,113010850,4760,4760,4760,4760,0
|
|
20241122,180400,113010850,4760,4760,4760,4760,0
|
|
20241122,180300,113010850,4760,4760,4760,4760,0
|
|
20241122,180200,113010850,4760,4760,4760,4760,0
|
|
20241122,180100,113010850,4760,4760,4760,4760,0
|
|
20241122,180000,113010850,4760,4760,4760,4760,0
|
|
20241122,175900,113010850,4760,4760,4760,4760,0
|
|
20241122,175800,113010850,4760,4760,4760,4760,0
|
|
20241122,175700,113010850,4760,4760,4760,4760,0
|
|
20241122,175600,113010850,4760,4760,4760,4760,0
|
|
20241122,175500,113010850,4760,4760,4760,4760,0
|
|
20241122,175400,113010850,4760,4760,4760,4760,0
|
|
20241122,175300,113010850,4760,4760,4760,4760,1684
|
|
20241122,175200,113010850,4760,4760,4760,4760,0
|
|
20241122,175100,113010850,4760,4760,4760,4760,0
|
|
20241122,175000,113010850,4760,4760,4760,4760,0
|
|
20241122,174900,113010850,4760,4760,4760,4760,0
|
|
20241122,174800,113010850,4760,4760,4760,4760,0
|
|
20241122,174700,113010850,4760,4760,4760,4760,0
|
|
20241122,174600,113010850,4760,4760,4760,4760,0
|
|
20241122,174500,113010850,4760,4760,4760,4760,0
|
|
20241122,174400,113010850,4760,4760,4760,4760,0
|
|
20241122,174300,113010850,4760,4760,4760,4760,0
|
|
20241122,174200,113010850,4760,4760,4760,4760,0
|
|
20241122,174100,113010850,4760,4760,4760,4760,0
|
|
20241122,174000,113010850,4760,4760,4760,4760,0
|
|
20241122,173900,113010850,4760,4760,4760,4760,0
|
|
20241122,173800,113010850,4760,4760,4760,4760,0
|
|
20241122,173700,113010850,4760,4760,4760,4760,0
|
|
20241122,173600,113010850,4760,4760,4760,4760,0
|
|
20241122,173500,113010850,4760,4760,4760,4760,0
|
|
20241122,173400,113010850,4760,4760,4760,4760,0
|
|
20241122,173300,113010850,4760,4760,4760,4760,0
|
|
20241122,173200,113010850,4760,4760,4760,4760,0
|
|
20241122,173100,113010850,4760,4760,4760,4760,0
|
|
20241122,173000,113010850,4760,4760,4760,4760,0
|
|
20241122,172900,113010850,4760,4760,4760,4760,0
|
|
20241122,172800,113010850,4760,4760,4760,4760,0
|
|
20241122,172700,113010850,4760,4760,4760,4760,0
|
|
20241122,172600,113010850,4760,4760,4760,4760,0
|
|
20241122,172500,113010850,4760,4760,4760,4760,0
|
|
20241122,172400,113010850,4760,4760,4760,4760,0
|
|
20241122,172300,113010850,4760,4760,4760,4760,1684
|
|
20241122,172200,113010850,4760,4760,4760,4760,0
|
|
20241122,172100,113010850,4760,4760,4760,4760,0
|
|
20241122,172000,113010850,4760,4760,4760,4760,0
|
|
20241122,171900,113010850,4760,4760,4760,4760,0
|
|
20241122,171800,113010850,4760,4760,4760,4760,0
|
|
20241122,171700,113010850,4760,4760,4760,4760,0
|
|
20241122,171600,113010850,4760,4760,4760,4760,0
|
|
20241122,171500,113010850,4760,4760,4760,4760,0
|
|
20241122,171400,113010850,4760,4760,4760,4760,0
|
|
20241122,171300,113010850,4760,4760,4760,4760,0
|
|
20241122,171200,113010850,4760,4760,4760,4760,0
|
|
20241122,171100,113010850,4760,4760,4760,4760,0
|
|
20241122,171000,113010850,4760,4760,4760,4760,0
|
|
20241122,170900,113010850,4760,4760,4760,4760,0
|
|
20241122,170800,113010850,4760,4760,4760,4760,0
|
|
20241122,170700,113010850,4760,4760,4760,4760,0
|
|
20241122,170600,113010850,4760,4760,4760,4760,0
|
|
20241122,170500,113010850,4760,4760,4760,4760,0
|
|
20241122,170400,113010850,4760,4760,4760,4760,0
|
|
20241122,170300,113010850,4760,4760,4760,4760,0
|
|
20241122,170200,113010850,4760,4760,4760,4760,0
|
|
20241122,170100,113010850,4760,4760,4760,4760,0
|
|
20241122,170000,113010850,4760,4760,4760,4760,0
|
|
20241122,165900,113010850,4760,4760,4760,4760,0
|
|
20241122,165800,113010850,4760,4760,4760,4760,0
|
|
20241122,165700,113010850,4760,4760,4760,4760,0
|
|
20241122,165600,113010850,4760,4760,4760,4760,0
|
|
20241122,165500,113010850,4760,4760,4760,4760,0
|
|
20241122,165400,113010850,4760,4760,4760,4760,0
|
|
20241122,165300,113010850,4760,4760,4760,4760,1684
|
|
20241122,165200,113010850,4760,4760,4760,4760,0
|
|
20241122,165100,113010850,4760,4760,4760,4760,0
|
|
20241122,165000,113010850,4760,4760,4760,4760,0
|
|
20241122,164900,113010850,4760,4760,4760,4760,0
|
|
20241122,164800,113010850,4760,4760,4760,4760,0
|
|
20241122,164700,113010850,4760,4760,4760,4760,0
|
|
20241122,164600,113010850,4760,4760,4760,4760,0
|
|
20241122,164500,113010850,4760,4760,4760,4760,0
|
|
20241122,164400,113010850,4760,4760,4760,4760,0
|
|
20241122,164300,113010850,4760,4760,4760,4760,0
|
|
20241122,164200,113010850,4760,4760,4760,4760,0
|
|
20241122,164100,113010850,4760,4760,4760,4760,0
|
|
20241122,164000,113010850,4760,4760,4760,4760,0
|
|
20241122,163900,113010850,4760,4760,4760,4760,0
|
|
20241122,163800,113010850,4760,4760,4760,4760,0
|
|
20241122,163700,113010850,4760,4760,4760,4760,0
|
|
20241122,163600,113010850,4760,4760,4760,4760,0
|
|
20241122,163500,113010850,4760,4760,4760,4760,0
|
|
20241122,163400,113010850,4760,4760,4760,4760,0
|
|
20241122,163300,113010850,4760,4760,4760,4760,0
|
|
20241122,163200,113010850,4760,4760,4760,4760,0
|
|
20241122,163100,113010850,4760,4760,4760,4760,0
|
|
20241122,163000,113010850,4760,4760,4760,4760,0
|
|
20241122,162900,113010850,4760,4760,4760,4760,0
|
|
20241122,162800,113010850,4760,4760,4760,4760,0
|
|
20241122,162700,113010850,4760,4760,4760,4760,0
|
|
20241122,162600,113010850,4760,4760,4760,4760,0
|
|
20241122,162500,113010850,4760,4760,4760,4760,0
|
|
20241122,162400,113010850,4760,4760,4760,4760,0
|
|
20241122,162300,113010850,4760,4760,4760,4760,1684
|
|
20241122,162200,113010850,4760,4760,4760,4760,0
|
|
20241122,162100,113010850,4760,4760,4760,4760,0
|
|
20241122,162000,113010850,4760,4760,4760,4760,0
|
|
20241122,161900,113010850,4760,4760,4760,4760,0
|
|
20241122,161800,113010850,4760,4760,4760,4760,0
|
|
20241122,161700,113010850,4760,4760,4760,4760,0
|
|
20241122,161600,113010850,4760,4760,4760,4760,0
|
|
20241122,161500,113010850,4760,4760,4760,4760,0
|
|
20241122,161400,113010850,4760,4760,4760,4760,0
|
|
20241122,161300,113010850,4760,4760,4760,4760,0
|
|
20241122,161200,113010850,4760,4760,4760,4760,0
|
|
20241122,161100,113010850,4760,4760,4760,4760,0
|
|
20241122,161000,113010850,4760,4760,4760,4760,0
|
|
20241122,160900,113010850,4760,4760,4760,4760,0
|
|
20241122,160800,113010850,4760,4760,4760,4760,0
|
|
20241122,160700,113010850,4760,4760,4760,4760,0
|
|
20241122,160600,113010850,4760,4760,4760,4760,0
|
|
20241122,160500,113010850,4760,4760,4760,4760,0
|
|
20241122,160400,113010850,4760,4760,4760,4760,0
|
|
20241122,160300,113010850,4760,4760,4760,4760,0
|
|
20241122,160200,113010850,4760,4760,4760,4760,0
|
|
20241122,160100,113010850,4760,4760,4760,4760,0
|
|
20241122,160000,113010850,4760,4760,4760,4760,0
|
|
20241122,155900,113010850,4760,4760,4760,4760,0
|
|
20241122,155800,113010850,4760,4760,4760,4760,0
|
|
20241122,155700,113010850,4760,4760,4760,4760,0
|
|
20241122,155600,113010850,4760,4760,4760,4760,0
|
|
20241122,155500,113010850,4760,4760,4760,4760,0
|
|
20241122,155400,113010850,4760,4760,4760,4760,0
|
|
20241122,155300,113010850,4760,4760,4760,4760,1684
|
|
20241122,155200,113010850,4760,4760,4760,4760,0
|
|
20241122,155100,113010850,4760,4760,4760,4760,0
|
|
20241122,155000,113010850,4760,4760,4760,4760,0
|
|
20241122,154900,113010850,4760,4760,4760,4760,0
|
|
20241122,154800,113010850,4760,4760,4760,4760,0
|
|
20241122,154700,113010850,4760,4760,4760,4760,0
|
|
20241122,154600,113010850,4760,4760,4760,4760,0
|
|
20241122,154500,113010850,4760,4760,4760,4760,0
|
|
20241122,154400,113010850,4760,4760,4760,4760,0
|
|
20241122,154300,113010850,4760,4760,4760,4760,0
|
|
20241122,154200,113010850,4760,4760,4760,4760,0
|
|
20241122,154100,113010850,4760,4760,4760,4760,0
|
|
20241122,154000,113010850,4760,4760,4760,4760,0
|
|
20241122,153900,113010850,4760,4760,4760,4760,0
|
|
20241122,153800,113010850,4760,4760,4760,4760,0
|
|
20241122,153700,113010850,4760,4760,4760,4760,0
|
|
20241122,153600,113010850,4760,4760,4760,4760,0
|
|
20241122,153500,113010850,4760,4760,4760,4760,0
|
|
20241122,153400,113010850,4760,4760,4760,4760,0
|
|
20241122,153300,113010850,4760,4760,4760,4760,0
|
|
20241122,153200,113010850,4760,4760,4760,4760,0
|
|
20241122,153100,113010850,4760,4760,4760,4760,0
|
|
20241122,153000,113010850,4760,4760,4760,4760,1684
|
|
20241122,152900,104995010,4760,4760,4760,4760,0
|
|
20241122,152800,104995010,4760,4760,4760,4760,0
|
|
20241122,152700,104995010,4760,4760,4760,4760,0
|
|
20241122,152600,104995010,4760,4760,4760,4760,0
|
|
20241122,152500,104995010,4760,4760,4760,4760,0
|
|
20241122,152400,104995010,4760,4760,4760,4760,0
|
|
20241122,152300,104995010,4760,4760,4760,4760,0
|
|
20241122,152200,104995010,4760,4760,4760,4760,0
|
|
20241122,152100,104995010,4760,4760,4760,4760,0
|
|
20241122,152000,104995010,4760,4760,4760,4760,0
|
|
20241122,151900,104995010,4760,4705,4760,4705,1126
|
|
20241122,151800,99651410,4695,4715,4715,4695,125
|
|
20241122,151700,99063615,4760,4760,4760,4760,0
|
|
20241122,151600,99063615,4760,4760,4760,4760,0
|
|
20241122,151500,99063615,4760,4760,4760,4760,0
|
|
20241122,151400,99063615,4760,4760,4760,4760,0
|
|
20241122,151300,99063615,4760,4760,4760,4760,0
|
|
20241122,151200,99063615,4760,4755,4760,4755,19
|
|
20241122,151100,98973260,4750,4730,4750,4730,603
|
|
20241122,151000,96111230,4705,4705,4705,4705,0
|
|
20241122,150900,96111230,4705,4690,4705,4690,429
|
|
20241122,150800,94095300,4690,4690,4690,4690,68
|
|
20241122,150700,93776380,4690,4690,4690,4690,0
|
|
20241122,150600,93776380,4690,4690,4690,4690,0
|
|
20241122,150500,93776380,4690,4690,4690,4690,0
|
|
20241122,150400,93776380,4690,4695,4695,4690,120
|
|
20241122,150300,93213085,4700,4700,4700,4700,0
|
|
20241122,150200,93213085,4700,4700,4700,4700,0
|
|
20241122,150100,93213085,4700,4700,4700,4700,0
|
|
20241122,150000,93213085,4700,4700,4700,4700,0
|
|
20241122,145900,93213085,4700,4700,4700,4700,0
|
|
20241122,145800,93213085,4700,4700,4700,4700,6
|
|
20241122,145700,93184885,4700,4700,4700,4700,12
|
|
20241122,145600,93128485,4695,4695,4695,4695,0
|
|
20241122,145500,93128485,4695,4695,4695,4695,37
|
|
20241122,145400,92954770,4700,4700,4700,4700,0
|
|
20241122,145300,92954770,4700,4700,4700,4700,0
|
|
20241122,145200,92954770,4700,4700,4700,4700,0
|
|
20241122,145100,92954770,4700,4700,4700,4700,0
|
|
20241122,145000,92954770,4700,4700,4700,4700,0
|
|
20241122,144900,92954770,4700,4700,4700,4700,0
|
|
20241122,144800,92954770,4700,4700,4700,4700,0
|
|
20241122,144700,92954770,4700,4700,4700,4700,0
|
|
20241122,144600,92954770,4700,4700,4700,4700,0
|
|
20241122,144500,92954770,4700,4700,4700,4700,0
|
|
20241122,144400,92954770,4700,4700,4700,4700,1
|
|
20241122,144300,92950070,4695,4695,4695,4695,0
|
|
20241122,144200,92950070,4695,4695,4695,4695,0
|
|
20241122,144100,92950070,4695,4695,4695,4695,0
|
|
20241122,144000,92950070,4695,4695,4695,4695,5
|
|
20241122,143900,92926595,4695,4695,4695,4695,0
|
|
20241122,143800,92926595,4695,4695,4695,4695,0
|
|
20241122,143700,92926595,4695,4695,4695,4695,0
|
|
20241122,143600,92926595,4695,4695,4695,4695,0
|
|
20241122,143500,92926595,4695,4695,4695,4695,0
|
|
20241122,143400,92926595,4695,4695,4695,4695,10
|
|
20241122,143300,92879645,4695,4695,4695,4695,8
|
|
20241122,143200,92842085,4700,4700,4700,4700,0
|
|
20241122,143100,92842085,4700,4700,4700,4700,0
|
|
20241122,143000,92842085,4700,4700,4700,4700,0
|
|
20241122,142900,92842085,4700,4700,4700,4700,2
|
|
20241122,142800,92832685,4690,4690,4690,4690,309
|
|
20241122,142700,91383475,4700,4700,4700,4700,0
|
|
20241122,142600,91383475,4700,4700,4700,4700,0
|
|
20241122,142500,91383475,4700,4700,4700,4700,0
|
|
20241122,142400,91383475,4700,4700,4700,4700,0
|
|
20241122,142300,91383475,4700,4700,4700,4700,1
|
|
20241122,142200,91378775,4700,4700,4700,4700,1
|
|
20241122,142100,91374075,4695,4695,4695,4695,1105
|
|
20241122,142000,86186100,4700,4700,4700,4700,0
|
|
20241122,141900,86186100,4700,4700,4700,4700,223
|
|
20241122,141800,85138000,4700,4700,4700,4700,0
|
|
20241122,141700,85138000,4700,4700,4700,4700,0
|
|
20241122,141600,85138000,4700,4700,4700,4700,0
|
|
20241122,141500,85138000,4700,4705,4705,4700,21
|
|
20241122,141400,85039295,4700,4700,4700,4700,0
|
|
20241122,141300,85039295,4700,4700,4700,4700,0
|
|
20241122,141200,85039295,4700,4700,4700,4700,0
|
|
20241122,141100,85039295,4700,4700,4700,4700,0
|
|
20241122,141000,85039295,4700,4700,4700,4700,8
|
|
20241122,140900,85001695,4700,4700,4700,4700,0
|
|
20241122,140800,85001695,4700,4700,4700,4700,400
|
|
20241122,140700,83121695,4705,4705,4705,4705,0
|
|
20241122,140600,83121695,4705,4705,4705,4705,0
|
|
20241122,140500,83121695,4705,4705,4705,4705,0
|
|
20241122,140400,83121695,4705,4705,4705,4705,0
|
|
20241122,140300,83121695,4705,4705,4705,4705,0
|
|
20241122,140200,83121695,4705,4705,4705,4705,0
|
|
20241122,140100,83121695,4705,4705,4705,4705,0
|
|
20241122,140000,83121695,4705,4705,4705,4705,0
|
|
20241122,135900,83121695,4705,4705,4705,4705,0
|
|
20241122,135800,83121695,4705,4705,4705,4705,0
|
|
20241122,135700,83121695,4705,4705,4705,4705,1
|
|
20241122,135600,83116990,4705,4705,4705,4705,1
|
|
20241122,135500,83112285,4700,4700,4700,4700,0
|
|
20241122,135400,83112285,4700,4700,4700,4700,0
|
|
20241122,135300,83112285,4700,4700,4700,4700,0
|
|
20241122,135200,83112285,4700,4700,4700,4700,0
|
|
20241122,135100,83112285,4700,4700,4700,4700,0
|
|
20241122,135000,83112285,4700,4700,4700,4700,32
|
|
20241122,134900,82961885,4695,4695,4695,4695,0
|
|
20241122,134800,82961885,4695,4695,4695,4695,0
|
|
20241122,134700,82961885,4695,4700,4700,4695,639
|
|
20241122,134600,79958675,4700,4700,4700,4700,0
|
|
20241122,134500,79958675,4700,4700,4700,4700,124
|
|
20241122,134400,79375875,4705,4705,4705,4705,0
|
|
20241122,134300,79375875,4705,4705,4705,4705,0
|
|
20241122,134200,79375875,4705,4705,4705,4705,0
|
|
20241122,134100,79375875,4705,4705,4705,4705,10
|
|
20241122,134000,79328825,4705,4705,4705,4705,0
|
|
20241122,133900,79328825,4705,4705,4705,4705,0
|
|
20241122,133800,79328825,4705,4705,4705,4705,0
|
|
20241122,133700,79328825,4705,4705,4705,4705,0
|
|
20241122,133600,79328825,4705,4705,4705,4705,0
|
|
20241122,133500,79328825,4705,4705,4705,4705,0
|
|
20241122,133400,79328825,4705,4705,4705,4705,0
|
|
20241122,133300,79328825,4705,4705,4705,4705,1
|
|
20241122,133200,79324120,4705,4705,4705,4705,3
|
|
20241122,133100,79310005,4700,4705,4705,4700,15
|
|
20241122,133000,79239445,4705,4705,4705,4705,1
|
|
20241122,132900,79234740,4700,4700,4700,4700,0
|
|
20241122,132800,79234740,4700,4700,4700,4700,0
|
|
20241122,132700,79234740,4700,4700,4700,4700,0
|
|
20241122,132600,79234740,4700,4700,4700,4700,0
|
|
20241122,132500,79234740,4700,4705,4705,4700,129
|
|
20241122,132400,78628265,4740,4740,4740,4740,0
|
|
20241122,132300,78628265,4740,4740,4740,4740,0
|
|
20241122,132200,78628265,4740,4740,4740,4740,0
|
|
20241122,132100,78628265,4740,4740,4740,4740,0
|
|
20241122,132000,78628265,4740,4740,4740,4740,0
|
|
20241122,131900,78628265,4740,4740,4740,4740,0
|
|
20241122,131800,78628265,4740,4740,4740,4740,1
|
|
20241122,131700,78623525,4705,4705,4705,4705,69
|
|
20241122,131600,78298880,4705,4705,4705,4705,0
|
|
20241122,131500,78298880,4705,4705,4705,4705,931
|
|
20241122,131400,73918525,4750,4750,4750,4750,0
|
|
20241122,131300,73918525,4750,4750,4750,4750,0
|
|
20241122,131200,73918525,4750,4750,4750,4750,0
|
|
20241122,131100,73918525,4750,4750,4750,4750,0
|
|
20241122,131000,73918525,4750,4705,4750,4705,8
|
|
20241122,130900,73880840,4700,4700,4700,4700,0
|
|
20241122,130800,73880840,4700,4700,4700,4700,0
|
|
20241122,130700,73880840,4700,4700,4700,4700,0
|
|
20241122,130600,73880840,4700,4700,4700,4700,0
|
|
20241122,130500,73880840,4700,4700,4700,4700,0
|
|
20241122,130400,73880840,4700,4700,4700,4700,0
|
|
20241122,130300,73880840,4700,4700,4700,4700,270
|
|
20241122,130200,72611840,4700,4700,4700,4700,102
|
|
20241122,130100,72132440,4705,4705,4705,4705,0
|
|
20241122,130000,72132440,4705,4705,4705,4705,8
|
|
20241122,125900,72094800,4705,4705,4705,4705,0
|
|
20241122,125800,72094800,4705,4705,4705,4705,100
|
|
20241122,125700,71624300,4705,4705,4705,4705,0
|
|
20241122,125600,71624300,4705,4705,4705,4705,0
|
|
20241122,125500,71624300,4705,4705,4705,4705,26
|
|
20241122,125400,71501970,4755,4710,4755,4710,97
|
|
20241122,125300,71043550,4700,4700,4700,4700,417
|
|
20241122,125200,69083650,4700,4700,4700,4700,0
|
|
20241122,125100,69083650,4700,4705,4705,4700,447
|
|
20241122,125000,66982560,4710,4710,4710,4710,2
|
|
20241122,124900,66973140,4705,4705,4705,4705,0
|
|
20241122,124800,66973140,4705,4705,4705,4705,0
|
|
20241122,124700,66973140,4705,4705,4705,4705,0
|
|
20241122,124600,66973140,4705,4705,4705,4705,0
|
|
20241122,124500,66973140,4705,4705,4705,4705,0
|
|
20241122,124400,66973140,4705,4705,4705,4705,0
|
|
20241122,124300,66973140,4705,4710,4710,4705,329
|
|
20241122,124200,65425175,4705,4705,4705,4705,0
|
|
20241122,124100,65425175,4705,4705,4705,4705,0
|
|
20241122,124000,65425175,4705,4705,4705,4705,0
|
|
20241122,123900,65425175,4705,4705,4705,4705,0
|
|
20241122,123800,65425175,4705,4705,4705,4705,0
|
|
20241122,123700,65425175,4705,4710,4710,4705,1000
|
|
20241122,123600,60717225,4715,4715,4715,4715,0
|
|
20241122,123500,60717225,4715,4715,4715,4715,0
|
|
20241122,123400,60717225,4715,4715,4715,4715,53
|
|
20241122,123300,60467330,4720,4720,4720,4720,20
|
|
20241122,123200,60372930,4720,4720,4720,4720,0
|
|
20241122,123100,60372930,4720,4720,4720,4720,1
|
|
20241122,123000,60368210,4755,4725,4755,4725,28
|
|
20241122,122900,60235395,4720,4720,4720,4720,0
|
|
20241122,122800,60235395,4720,4720,4720,4720,12
|
|
20241122,122700,60178755,4755,4755,4755,4755,0
|
|
20241122,122600,60178755,4755,4755,4755,4755,0
|
|
20241122,122500,60178755,4755,4725,4755,4725,57
|
|
20241122,122400,59908640,4710,4710,4710,4710,0
|
|
20241122,122300,59908640,4710,4715,4715,4710,90
|
|
20241122,122200,59484730,4710,4710,4710,4710,0
|
|
20241122,122100,59484730,4710,4715,4715,4710,867
|
|
20241122,122000,55397550,4715,4720,4720,4715,161
|
|
20241122,121900,54637770,4720,4720,4720,4720,0
|
|
20241122,121800,54637770,4720,4720,4720,4720,0
|
|
20241122,121700,54637770,4720,4720,4720,4720,0
|
|
20241122,121600,54637770,4720,4720,4720,4720,0
|
|
20241122,121500,54637770,4720,4720,4720,4720,0
|
|
20241122,121400,54637770,4720,4720,4720,4720,0
|
|
20241122,121300,54637770,4720,4720,4720,4720,0
|
|
20241122,121200,54637770,4720,4720,4720,4720,0
|
|
20241122,121100,54637770,4720,4720,4720,4720,0
|
|
20241122,121000,54637770,4720,4720,4720,4720,0
|
|
20241122,120900,54637770,4720,4720,4720,4720,0
|
|
20241122,120800,54637770,4720,4720,4720,4720,108
|
|
20241122,120700,54128010,4745,4750,4750,4745,2
|
|
20241122,120600,54118515,4745,4745,4745,4745,0
|
|
20241122,120500,54118515,4745,4745,4745,4745,251
|
|
20241122,120400,52927520,4760,4760,4760,4760,0
|
|
20241122,120300,52927520,4760,4760,4760,4760,0
|
|
20241122,120200,52927520,4760,4760,4760,4760,0
|
|
20241122,120100,52927520,4760,4760,4760,4760,0
|
|
20241122,120000,52927520,4760,4760,4760,4760,0
|
|
20241122,115900,52927520,4760,4760,4760,4760,0
|
|
20241122,115800,52927520,4760,4760,4760,4760,0
|
|
20241122,115700,52927520,4760,4760,4760,4760,0
|
|
20241122,115600,52927520,4760,4760,4760,4760,10
|
|
20241122,115500,52879920,4760,4760,4760,4760,0
|
|
20241122,115400,52879920,4760,4760,4760,4760,1
|
|
20241122,115300,52875160,4755,4720,4755,4720,1067
|
|
20241122,115200,47838680,4720,4720,4720,4720,0
|
|
20241122,115100,47838680,4720,4725,4725,4720,429
|
|
20241122,115000,45811800,4725,4725,4725,4725,0
|
|
20241122,114900,45811800,4725,4725,4725,4725,0
|
|
20241122,114800,45811800,4725,4725,4725,4725,0
|
|
20241122,114700,45811800,4725,4725,4725,4725,1
|
|
20241122,114600,45807075,4725,4720,4725,4720,2
|
|
20241122,114500,45797630,4725,4725,4725,4725,0
|
|
20241122,114400,45797630,4725,4725,4725,4725,0
|
|
20241122,114300,45797630,4725,4725,4725,4725,0
|
|
20241122,114200,45797630,4725,4725,4725,4725,0
|
|
20241122,114100,45797630,4725,4725,4725,4725,0
|
|
20241122,114000,45797630,4725,4725,4725,4725,8
|
|
20241122,113900,45759830,4720,4720,4720,4720,0
|
|
20241122,113800,45759830,4720,4725,4725,4720,2
|
|
20241122,113700,45750385,4730,4730,4730,4730,0
|
|
20241122,113600,45750385,4730,4730,4730,4730,0
|
|
20241122,113500,45750385,4730,4730,4730,4730,7
|
|
20241122,113400,45717275,4720,4720,4720,4720,0
|
|
20241122,113300,45717275,4720,4720,4720,4720,0
|
|
20241122,113200,45717275,4720,4720,4720,4720,0
|
|
20241122,113100,45717275,4720,4720,4720,4720,0
|
|
20241122,113000,45717275,4720,4720,4720,4720,0
|
|
20241122,112900,45717275,4720,4725,4725,4720,50
|
|
20241122,112800,45481135,4750,4750,4750,4750,52
|
|
20241122,112700,45234135,4750,4750,4750,4750,0
|
|
20241122,112600,45234135,4750,4750,4750,4750,0
|
|
20241122,112500,45234135,4750,4750,4750,4750,0
|
|
20241122,112400,45234135,4750,4750,4750,4750,0
|
|
20241122,112300,45234135,4750,4725,4750,4725,43
|
|
20241122,112200,45030910,4715,4715,4715,4715,0
|
|
20241122,112100,45030910,4715,4715,4715,4715,272
|
|
20241122,112000,43748430,4720,4720,4720,4720,35
|
|
20241122,111900,43583230,4725,4725,4725,4725,314
|
|
20241122,111800,42099580,4750,4750,4750,4750,0
|
|
20241122,111700,42099580,4750,4740,4750,4725,1701
|
|
20241122,111600,34055970,4740,4740,4740,4740,1
|
|
20241122,111500,34051230,4740,4740,4740,4740,247
|
|
20241122,111400,32880450,4740,4740,4740,4740,0
|
|
20241122,111300,32880450,4740,4745,4745,4740,347
|
|
20241122,111200,31235305,4750,4750,4750,4750,0
|
|
20241122,111100,31235305,4750,4750,4750,4750,0
|
|
20241122,111000,31235305,4750,4750,4750,4750,0
|
|
20241122,110900,31235305,4750,4750,4750,4750,0
|
|
20241122,110800,31235305,4750,4750,4750,4750,0
|
|
20241122,110700,31235305,4750,4750,4750,4750,0
|
|
20241122,110600,31235305,4750,4750,4750,4750,0
|
|
20241122,110500,31235305,4750,4750,4750,4750,0
|
|
20241122,110400,31235305,4750,4750,4750,4750,0
|
|
20241122,110300,31235305,4750,4750,4750,4750,0
|
|
20241122,110200,31235305,4750,4750,4750,4750,0
|
|
20241122,110100,31235305,4750,4750,4750,4750,0
|
|
20241122,110000,31235305,4750,4750,4750,4750,0
|
|
20241122,105900,31235305,4750,4750,4750,4750,0
|
|
20241122,105800,31235305,4750,4750,4750,4750,0
|
|
20241122,105700,31235305,4750,4750,4750,4750,1
|
|
20241122,105600,31230555,4750,4750,4750,4750,700
|
|
20241122,105500,27905555,4750,4750,4750,4750,0
|
|
20241122,105400,27905555,4750,4750,4750,4750,0
|
|
20241122,105300,27905555,4750,4750,4750,4750,0
|
|
20241122,105200,27905555,4750,4750,4750,4750,0
|
|
20241122,105100,27905555,4750,4750,4750,4750,0
|
|
20241122,105000,27905555,4750,4750,4750,4750,532
|
|
20241122,104900,25378555,4750,4750,4750,4750,29
|
|
20241122,104800,25240805,4750,4750,4750,4750,0
|
|
20241122,104700,25240805,4750,4750,4750,4750,0
|
|
20241122,104600,25240805,4750,4750,4750,4750,0
|
|
20241122,104500,25240805,4750,4750,4750,4750,500
|
|
20241122,104400,22865805,4750,4750,4750,4750,0
|
|
20241122,104300,22865805,4750,4750,4750,4750,0
|
|
20241122,104200,22865805,4750,4750,4750,4750,12
|
|
20241122,104100,22808805,4750,4750,4750,4750,0
|
|
20241122,104000,22808805,4750,4750,4750,4750,3
|
|
20241122,103900,22794555,4755,4755,4755,4755,0
|
|
20241122,103800,22794555,4755,4755,4755,4755,0
|
|
20241122,103700,22794555,4755,4755,4755,4755,0
|
|
20241122,103600,22794555,4755,4755,4755,4755,0
|
|
20241122,103500,22794555,4755,4755,4755,4755,0
|
|
20241122,103400,22794555,4755,4755,4755,4755,7
|
|
20241122,103300,22761270,4750,4750,4750,4750,0
|
|
20241122,103200,22761270,4750,4750,4750,4750,0
|
|
20241122,103100,22761270,4750,4750,4750,4750,0
|
|
20241122,103000,22761270,4750,4750,4750,4750,100
|
|
20241122,102900,22286270,4750,4750,4750,4750,0
|
|
20241122,102800,22286270,4750,4750,4750,4750,0
|
|
20241122,102700,22286270,4750,4750,4750,4750,0
|
|
20241122,102600,22286270,4750,4750,4750,4750,0
|
|
20241122,102500,22286270,4750,4750,4750,4750,0
|
|
20241122,102400,22286270,4750,4750,4750,4750,10
|
|
20241122,102300,22238770,4750,4750,4750,4750,0
|
|
20241122,102200,22238770,4750,4750,4750,4750,0
|
|
20241122,102100,22238770,4750,4750,4750,4750,0
|
|
20241122,102000,22238770,4750,4755,4755,4750,667
|
|
20241122,101900,19070470,4765,4765,4765,4765,1
|
|
20241122,101800,19065705,4765,4765,4765,4765,0
|
|
20241122,101700,19065705,4765,4765,4765,4765,0
|
|
20241122,101600,19065705,4765,4765,4765,4765,0
|
|
20241122,101500,19065705,4765,4765,4765,4765,1
|
|
20241122,101400,19060940,4760,4760,4760,4760,0
|
|
20241122,101300,19060940,4760,4760,4760,4760,0
|
|
20241122,101200,19060940,4760,4760,4760,4760,0
|
|
20241122,101100,19060940,4760,4760,4760,4760,0
|
|
20241122,101000,19060940,4760,4760,4760,4760,1085
|
|
20241122,100900,13896340,4765,4765,4765,4765,0
|
|
20241122,100800,13896340,4765,4765,4765,4765,20
|
|
20241122,100700,13801040,4760,4760,4760,4760,0
|
|
20241122,100600,13801040,4760,4760,4760,4760,0
|
|
20241122,100500,13801040,4760,4760,4760,4760,0
|
|
20241122,100400,13801040,4760,4760,4760,4760,0
|
|
20241122,100300,13801040,4760,4760,4760,4760,0
|
|
20241122,100200,13801040,4760,4760,4760,4760,0
|
|
20241122,100100,13801040,4760,4760,4760,4760,0
|
|
20241122,100000,13801040,4760,4760,4760,4760,7
|
|
20241122,095900,13767720,4760,4760,4760,4760,0
|
|
20241122,095800,13767720,4760,4760,4760,4760,0
|
|
20241122,095700,13767720,4760,4760,4760,4760,0
|
|
20241122,095600,13767720,4760,4760,4760,4760,0
|
|
20241122,095500,13767720,4760,4760,4760,4760,0
|
|
20241122,095400,13767720,4760,4760,4760,4760,0
|
|
20241122,095300,13767720,4760,4760,4760,4760,0
|
|
20241122,095200,13767720,4760,4760,4760,4760,0
|
|
20241122,095100,13767720,4760,4760,4760,4760,0
|
|
20241122,095000,13767720,4760,4760,4760,4760,9
|
|
20241122,094900,13724880,4760,4760,4760,4760,0
|
|
20241122,094800,13724880,4760,4760,4760,4760,0
|
|
20241122,094700,13724880,4760,4760,4760,4760,4
|
|
20241122,094600,13705840,4765,4765,4765,4765,0
|
|
20241122,094500,13705840,4765,4765,4765,4765,0
|
|
20241122,094400,13705840,4765,4765,4765,4765,1
|
|
20241122,094300,13701075,4765,4765,4765,4765,3
|
|
20241122,094200,13686780,4765,4765,4765,4765,0
|
|
20241122,094100,13686780,4765,4765,4765,4765,0
|
|
20241122,094000,13686780,4765,4765,4765,4765,0
|
|
20241122,093900,13686780,4765,4765,4765,4765,0
|
|
20241122,093800,13686780,4765,4765,4765,4765,0
|
|
20241122,093700,13686780,4765,4765,4765,4765,33
|
|
20241122,093600,13529535,4765,4765,4765,4765,3
|
|
20241122,093500,13515240,4765,4765,4765,4765,0
|
|
20241122,093400,13515240,4765,4765,4765,4765,0
|
|
20241122,093300,13515240,4765,4765,4765,4765,0
|
|
20241122,093200,13515240,4765,4765,4765,4765,0
|
|
20241122,093100,13515240,4765,4770,4770,4765,675
|
|
20241122,093000,10298735,4770,4770,4770,4770,97
|
|
20241122,092900,9836045,4770,4770,4770,4770,0
|
|
20241122,092800,9836045,4770,4770,4770,4770,0
|
|
20241122,092700,9836045,4770,4770,4770,4770,0
|
|
20241122,092600,9836045,4770,4770,4770,4770,0
|
|
20241122,092500,9836045,4770,4770,4770,4770,0
|
|
20241122,092400,9836045,4770,4770,4775,4770,28
|
|
20241122,092300,9702480,4765,4765,4765,4765,0
|
|
20241122,092200,9702480,4765,4765,4765,4765,12
|
|
20241122,092100,9645300,4765,4765,4765,4765,2
|
|
20241122,092000,9635770,4765,4770,4770,4765,29
|
|
20241122,091900,9497445,4760,4760,4760,4760,0
|
|
20241122,091800,9497445,4760,4760,4760,4760,0
|
|
20241122,091700,9497445,4760,4760,4760,4760,0
|
|
20241122,091600,9497445,4760,4760,4760,4760,0
|
|
20241122,091500,9497445,4760,4760,4760,4760,0
|
|
20241122,091400,9497445,4760,4760,4760,4760,10
|
|
20241122,091300,9449845,4775,4775,4775,4775,0
|
|
20241122,091200,9449845,4775,4775,4775,4775,0
|
|
20241122,091100,9449845,4775,4775,4775,4775,0
|
|
20241122,091000,9449845,4775,4775,4775,4775,7
|
|
20241122,090900,9416420,4780,4775,4780,4775,200
|
|
20241122,090800,8460920,4775,4750,4775,4750,6
|
|
20241122,090700,8432345,4750,4750,4750,4750,98
|
|
20241122,090600,7966845,4750,4705,4750,4705,1219
|
|
20241122,090500,2191025,4705,4705,4705,4705,0
|
|
20241122,090400,2191025,4705,4705,4705,4705,0
|
|
20241122,090300,2191025,4705,4705,4705,4705,0
|
|
20241122,090200,2191025,4705,4705,4705,4705,0
|
|
20241122,090100,2191025,4705,4705,4705,4705,123
|
|
20241122,090000,1612310,4705,4700,4705,4700,343
|