658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195500,115703055,4580,4580,4580,4580,701
|
|
20241122,195400,115703055,4580,4580,4580,4580,0
|
|
20241122,195300,115703055,4580,4580,4580,4580,0
|
|
20241122,195200,115703055,4580,4580,4580,4580,0
|
|
20241122,195100,115703055,4580,4580,4580,4580,0
|
|
20241122,195000,115703055,4580,4580,4580,4580,0
|
|
20241122,194900,115703055,4580,4580,4580,4580,0
|
|
20241122,194800,115703055,4580,4580,4580,4580,0
|
|
20241122,194700,115703055,4580,4580,4580,4580,0
|
|
20241122,194600,115703055,4580,4580,4580,4580,0
|
|
20241122,194500,115703055,4580,4580,4580,4580,0
|
|
20241122,194400,115703055,4580,4580,4580,4580,0
|
|
20241122,194300,115703055,4580,4580,4580,4580,0
|
|
20241122,194200,115703055,4580,4580,4580,4580,0
|
|
20241122,194100,115703055,4580,4580,4580,4580,0
|
|
20241122,194000,115703055,4580,4580,4580,4580,0
|
|
20241122,193900,115703055,4580,4580,4580,4580,0
|
|
20241122,193800,115703055,4580,4580,4580,4580,0
|
|
20241122,193700,115703055,4580,4580,4580,4580,0
|
|
20241122,193600,115703055,4580,4580,4580,4580,0
|
|
20241122,193500,115703055,4580,4580,4580,4580,0
|
|
20241122,193400,115703055,4580,4580,4580,4580,0
|
|
20241122,193300,115703055,4580,4580,4580,4580,0
|
|
20241122,193200,115703055,4580,4580,4580,4580,0
|
|
20241122,193100,115703055,4580,4580,4580,4580,0
|
|
20241122,193000,115703055,4580,4580,4580,4580,0
|
|
20241122,192900,115703055,4580,4580,4580,4580,0
|
|
20241122,192800,115703055,4580,4580,4580,4580,0
|
|
20241122,192700,115703055,4580,4580,4580,4580,0
|
|
20241122,192600,115703055,4580,4580,4580,4580,0
|
|
20241122,192500,115703055,4580,4580,4580,4580,701
|
|
20241122,192400,115703055,4580,4580,4580,4580,0
|
|
20241122,192300,115703055,4580,4580,4580,4580,0
|
|
20241122,192200,115703055,4580,4580,4580,4580,0
|
|
20241122,192100,115703055,4580,4580,4580,4580,0
|
|
20241122,192000,115703055,4580,4580,4580,4580,0
|
|
20241122,191900,115703055,4580,4580,4580,4580,0
|
|
20241122,191800,115703055,4580,4580,4580,4580,0
|
|
20241122,191700,115703055,4580,4580,4580,4580,0
|
|
20241122,191600,115703055,4580,4580,4580,4580,0
|
|
20241122,191500,115703055,4580,4580,4580,4580,0
|
|
20241122,191400,115703055,4580,4580,4580,4580,0
|
|
20241122,191300,115703055,4580,4580,4580,4580,0
|
|
20241122,191200,115703055,4580,4580,4580,4580,0
|
|
20241122,191100,115703055,4580,4580,4580,4580,0
|
|
20241122,191000,115703055,4580,4580,4580,4580,0
|
|
20241122,190900,115703055,4580,4580,4580,4580,0
|
|
20241122,190800,115703055,4580,4580,4580,4580,0
|
|
20241122,190700,115703055,4580,4580,4580,4580,0
|
|
20241122,190600,115703055,4580,4580,4580,4580,0
|
|
20241122,190500,115703055,4580,4580,4580,4580,0
|
|
20241122,190400,115703055,4580,4580,4580,4580,0
|
|
20241122,190300,115703055,4580,4580,4580,4580,0
|
|
20241122,190200,115703055,4580,4580,4580,4580,0
|
|
20241122,190100,115703055,4580,4580,4580,4580,0
|
|
20241122,190000,115703055,4580,4580,4580,4580,0
|
|
20241122,185900,115703055,4580,4580,4580,4580,0
|
|
20241122,185800,115703055,4580,4580,4580,4580,0
|
|
20241122,185700,115703055,4580,4580,4580,4580,0
|
|
20241122,185600,115703055,4580,4580,4580,4580,0
|
|
20241122,185500,115703055,4580,4580,4580,4580,701
|
|
20241122,185400,115703055,4580,4580,4580,4580,0
|
|
20241122,185300,115703055,4580,4580,4580,4580,0
|
|
20241122,185200,115703055,4580,4580,4580,4580,0
|
|
20241122,185100,115703055,4580,4580,4580,4580,0
|
|
20241122,185000,115703055,4580,4580,4580,4580,0
|
|
20241122,184900,115703055,4580,4580,4580,4580,0
|
|
20241122,184800,115703055,4580,4580,4580,4580,0
|
|
20241122,184700,115703055,4580,4580,4580,4580,0
|
|
20241122,184600,115703055,4580,4580,4580,4580,0
|
|
20241122,184500,115703055,4580,4580,4580,4580,0
|
|
20241122,184400,115703055,4580,4580,4580,4580,0
|
|
20241122,184300,115703055,4580,4580,4580,4580,0
|
|
20241122,184200,115703055,4580,4580,4580,4580,0
|
|
20241122,184100,115703055,4580,4580,4580,4580,0
|
|
20241122,184000,115703055,4580,4580,4580,4580,0
|
|
20241122,183900,115703055,4580,4580,4580,4580,0
|
|
20241122,183800,115703055,4580,4580,4580,4580,0
|
|
20241122,183700,115703055,4580,4580,4580,4580,0
|
|
20241122,183600,115703055,4580,4580,4580,4580,0
|
|
20241122,183500,115703055,4580,4580,4580,4580,0
|
|
20241122,183400,115703055,4580,4580,4580,4580,0
|
|
20241122,183300,115703055,4580,4580,4580,4580,0
|
|
20241122,183200,115703055,4580,4580,4580,4580,0
|
|
20241122,183100,115703055,4580,4580,4580,4580,0
|
|
20241122,183000,115703055,4580,4580,4580,4580,0
|
|
20241122,182900,115703055,4580,4580,4580,4580,0
|
|
20241122,182800,115703055,4580,4580,4580,4580,0
|
|
20241122,182700,115703055,4580,4580,4580,4580,0
|
|
20241122,182600,115703055,4580,4580,4580,4580,0
|
|
20241122,182500,115703055,4580,4580,4580,4580,701
|
|
20241122,182400,115703055,4580,4580,4580,4580,0
|
|
20241122,182300,115703055,4580,4580,4580,4580,0
|
|
20241122,182200,115703055,4580,4580,4580,4580,0
|
|
20241122,182100,115703055,4580,4580,4580,4580,0
|
|
20241122,182000,115703055,4580,4580,4580,4580,0
|
|
20241122,181900,115703055,4580,4580,4580,4580,0
|
|
20241122,181800,115703055,4580,4580,4580,4580,0
|
|
20241122,181700,115703055,4580,4580,4580,4580,0
|
|
20241122,181600,115703055,4580,4580,4580,4580,0
|
|
20241122,181500,115703055,4580,4580,4580,4580,0
|
|
20241122,181400,115703055,4580,4580,4580,4580,0
|
|
20241122,181300,115703055,4580,4580,4580,4580,0
|
|
20241122,181200,115703055,4580,4580,4580,4580,0
|
|
20241122,181100,115703055,4580,4580,4580,4580,0
|
|
20241122,181000,115703055,4580,4580,4580,4580,0
|
|
20241122,180900,115703055,4580,4580,4580,4580,0
|
|
20241122,180800,115703055,4580,4580,4580,4580,0
|
|
20241122,180700,115703055,4580,4580,4580,4580,0
|
|
20241122,180600,115703055,4580,4580,4580,4580,0
|
|
20241122,180500,115703055,4580,4580,4580,4580,0
|
|
20241122,180400,115703055,4580,4580,4580,4580,0
|
|
20241122,180300,115703055,4580,4580,4580,4580,0
|
|
20241122,180200,115703055,4580,4580,4580,4580,0
|
|
20241122,180100,115703055,4580,4580,4580,4580,0
|
|
20241122,180000,115703055,4580,4580,4580,4580,0
|
|
20241122,175900,115703055,4580,4580,4580,4580,0
|
|
20241122,175800,115703055,4580,4580,4580,4580,0
|
|
20241122,175700,115703055,4580,4580,4580,4580,0
|
|
20241122,175600,115703055,4580,4580,4580,4580,0
|
|
20241122,175500,115703055,4580,4580,4580,4580,701
|
|
20241122,175400,115703055,4580,4580,4580,4580,0
|
|
20241122,175300,115703055,4580,4580,4580,4580,0
|
|
20241122,175200,115703055,4580,4580,4580,4580,0
|
|
20241122,175100,115703055,4580,4580,4580,4580,0
|
|
20241122,175000,115703055,4580,4580,4580,4580,0
|
|
20241122,174900,115703055,4580,4580,4580,4580,0
|
|
20241122,174800,115703055,4580,4580,4580,4580,0
|
|
20241122,174700,115703055,4580,4580,4580,4580,0
|
|
20241122,174600,115703055,4580,4580,4580,4580,0
|
|
20241122,174500,115703055,4580,4580,4580,4580,0
|
|
20241122,174400,115703055,4580,4580,4580,4580,0
|
|
20241122,174300,115703055,4580,4580,4580,4580,0
|
|
20241122,174200,115703055,4580,4580,4580,4580,0
|
|
20241122,174100,115703055,4580,4580,4580,4580,0
|
|
20241122,174000,115703055,4580,4580,4580,4580,0
|
|
20241122,173900,115703055,4580,4580,4580,4580,0
|
|
20241122,173800,115703055,4580,4580,4580,4580,0
|
|
20241122,173700,115703055,4580,4580,4580,4580,0
|
|
20241122,173600,115703055,4580,4580,4580,4580,0
|
|
20241122,173500,115703055,4580,4580,4580,4580,0
|
|
20241122,173400,115703055,4580,4580,4580,4580,0
|
|
20241122,173300,115703055,4580,4580,4580,4580,0
|
|
20241122,173200,115703055,4580,4580,4580,4580,0
|
|
20241122,173100,115703055,4580,4580,4580,4580,0
|
|
20241122,173000,115703055,4580,4580,4580,4580,0
|
|
20241122,172900,115703055,4580,4580,4580,4580,0
|
|
20241122,172800,115703055,4580,4580,4580,4580,0
|
|
20241122,172700,115703055,4580,4580,4580,4580,0
|
|
20241122,172600,115703055,4580,4580,4580,4580,0
|
|
20241122,172500,115703055,4580,4580,4580,4580,701
|
|
20241122,172400,115703055,4580,4580,4580,4580,0
|
|
20241122,172300,115703055,4580,4580,4580,4580,0
|
|
20241122,172200,115703055,4580,4580,4580,4580,0
|
|
20241122,172100,115703055,4580,4580,4580,4580,0
|
|
20241122,172000,115703055,4580,4580,4580,4580,0
|
|
20241122,171900,115703055,4580,4580,4580,4580,0
|
|
20241122,171800,115703055,4580,4580,4580,4580,0
|
|
20241122,171700,115703055,4580,4580,4580,4580,0
|
|
20241122,171600,115703055,4580,4580,4580,4580,0
|
|
20241122,171500,115703055,4580,4580,4580,4580,0
|
|
20241122,171400,115703055,4580,4580,4580,4580,0
|
|
20241122,171300,115703055,4580,4580,4580,4580,0
|
|
20241122,171200,115703055,4580,4580,4580,4580,0
|
|
20241122,171100,115703055,4580,4580,4580,4580,0
|
|
20241122,171000,115703055,4580,4580,4580,4580,0
|
|
20241122,170900,115703055,4580,4580,4580,4580,0
|
|
20241122,170800,115703055,4580,4580,4580,4580,0
|
|
20241122,170700,115703055,4580,4580,4580,4580,0
|
|
20241122,170600,115703055,4580,4580,4580,4580,0
|
|
20241122,170500,115703055,4580,4580,4580,4580,0
|
|
20241122,170400,115703055,4580,4580,4580,4580,0
|
|
20241122,170300,115703055,4580,4580,4580,4580,0
|
|
20241122,170200,115703055,4580,4580,4580,4580,0
|
|
20241122,170100,115703055,4580,4580,4580,4580,0
|
|
20241122,170000,115703055,4580,4580,4580,4580,0
|
|
20241122,165900,115703055,4580,4580,4580,4580,0
|
|
20241122,165800,115703055,4580,4580,4580,4580,0
|
|
20241122,165700,115703055,4580,4580,4580,4580,0
|
|
20241122,165600,115703055,4580,4580,4580,4580,0
|
|
20241122,165500,115703055,4580,4580,4580,4580,701
|
|
20241122,165400,115703055,4580,4580,4580,4580,0
|
|
20241122,165300,115703055,4580,4580,4580,4580,0
|
|
20241122,165200,115703055,4580,4580,4580,4580,0
|
|
20241122,165100,115703055,4580,4580,4580,4580,0
|
|
20241122,165000,115703055,4580,4580,4580,4580,0
|
|
20241122,164900,115703055,4580,4580,4580,4580,0
|
|
20241122,164800,115703055,4580,4580,4580,4580,0
|
|
20241122,164700,115703055,4580,4580,4580,4580,0
|
|
20241122,164600,115703055,4580,4580,4580,4580,0
|
|
20241122,164500,115703055,4580,4580,4580,4580,0
|
|
20241122,164400,115703055,4580,4580,4580,4580,0
|
|
20241122,164300,115703055,4580,4580,4580,4580,0
|
|
20241122,164200,115703055,4580,4580,4580,4580,0
|
|
20241122,164100,115703055,4580,4580,4580,4580,0
|
|
20241122,164000,115703055,4580,4580,4580,4580,0
|
|
20241122,163900,115703055,4580,4580,4580,4580,0
|
|
20241122,163800,115703055,4580,4580,4580,4580,0
|
|
20241122,163700,115703055,4580,4580,4580,4580,0
|
|
20241122,163600,115703055,4580,4580,4580,4580,0
|
|
20241122,163500,115703055,4580,4580,4580,4580,0
|
|
20241122,163400,115703055,4580,4580,4580,4580,0
|
|
20241122,163300,115703055,4580,4580,4580,4580,0
|
|
20241122,163200,115703055,4580,4580,4580,4580,0
|
|
20241122,163100,115703055,4580,4580,4580,4580,0
|
|
20241122,163000,115703055,4580,4580,4580,4580,0
|
|
20241122,162900,115703055,4580,4580,4580,4580,0
|
|
20241122,162800,115703055,4580,4580,4580,4580,0
|
|
20241122,162700,115703055,4580,4580,4580,4580,0
|
|
20241122,162600,115703055,4580,4580,4580,4580,0
|
|
20241122,162500,115703055,4580,4580,4580,4580,701
|
|
20241122,162400,115703055,4580,4580,4580,4580,0
|
|
20241122,162300,115703055,4580,4580,4580,4580,0
|
|
20241122,162200,115703055,4580,4580,4580,4580,0
|
|
20241122,162100,115703055,4580,4580,4580,4580,0
|
|
20241122,162000,115703055,4580,4580,4580,4580,0
|
|
20241122,161900,115703055,4580,4580,4580,4580,0
|
|
20241122,161800,115703055,4580,4580,4580,4580,0
|
|
20241122,161700,115703055,4580,4580,4580,4580,0
|
|
20241122,161600,115703055,4580,4580,4580,4580,0
|
|
20241122,161500,115703055,4580,4580,4580,4580,0
|
|
20241122,161400,115703055,4580,4580,4580,4580,0
|
|
20241122,161300,115703055,4580,4580,4580,4580,0
|
|
20241122,161200,115703055,4580,4580,4580,4580,0
|
|
20241122,161100,115703055,4580,4580,4580,4580,0
|
|
20241122,161000,115703055,4580,4580,4580,4580,0
|
|
20241122,160900,115703055,4580,4580,4580,4580,0
|
|
20241122,160800,115703055,4580,4580,4580,4580,0
|
|
20241122,160700,115703055,4580,4580,4580,4580,0
|
|
20241122,160600,115703055,4580,4580,4580,4580,0
|
|
20241122,160500,115703055,4580,4580,4580,4580,0
|
|
20241122,160400,115703055,4580,4580,4580,4580,0
|
|
20241122,160300,115703055,4580,4580,4580,4580,0
|
|
20241122,160200,115703055,4580,4580,4580,4580,0
|
|
20241122,160100,115703055,4580,4580,4580,4580,0
|
|
20241122,160000,115703055,4580,4580,4580,4580,0
|
|
20241122,155900,115703055,4580,4580,4580,4580,0
|
|
20241122,155800,115703055,4580,4580,4580,4580,0
|
|
20241122,155700,115703055,4580,4580,4580,4580,0
|
|
20241122,155600,115703055,4580,4580,4580,4580,0
|
|
20241122,155500,115703055,4580,4580,4580,4580,701
|
|
20241122,155400,115703055,4580,4580,4580,4580,0
|
|
20241122,155300,115703055,4580,4580,4580,4580,0
|
|
20241122,155200,115703055,4580,4580,4580,4580,0
|
|
20241122,155100,115703055,4580,4580,4580,4580,0
|
|
20241122,155000,115703055,4580,4580,4580,4580,0
|
|
20241122,154900,115703055,4580,4580,4580,4580,0
|
|
20241122,154800,115703055,4580,4580,4580,4580,0
|
|
20241122,154700,115703055,4580,4580,4580,4580,0
|
|
20241122,154600,115703055,4580,4580,4580,4580,0
|
|
20241122,154500,115703055,4580,4580,4580,4580,0
|
|
20241122,154400,115703055,4580,4580,4580,4580,0
|
|
20241122,154300,115703055,4580,4580,4580,4580,0
|
|
20241122,154200,115703055,4580,4580,4580,4580,0
|
|
20241122,154100,115703055,4580,4580,4580,4580,0
|
|
20241122,154000,115703055,4580,4580,4580,4580,0
|
|
20241122,153900,115703055,4580,4580,4580,4580,0
|
|
20241122,153800,115703055,4580,4580,4580,4580,0
|
|
20241122,153700,115703055,4580,4580,4580,4580,0
|
|
20241122,153600,115703055,4580,4580,4580,4580,0
|
|
20241122,153500,115703055,4580,4580,4580,4580,0
|
|
20241122,153400,115703055,4580,4580,4580,4580,0
|
|
20241122,153300,115703055,4580,4580,4580,4580,0
|
|
20241122,153200,115703055,4580,4580,4580,4580,0
|
|
20241122,153100,115703055,4580,4580,4580,4580,0
|
|
20241122,153000,115703055,4580,4580,4580,4580,701
|
|
20241122,152900,112492475,4575,4575,4575,4575,0
|
|
20241122,152800,112492475,4575,4575,4575,4575,0
|
|
20241122,152700,112492475,4575,4575,4575,4575,0
|
|
20241122,152600,112492475,4575,4575,4575,4575,0
|
|
20241122,152500,112492475,4575,4575,4575,4575,0
|
|
20241122,152400,112492475,4575,4575,4575,4575,0
|
|
20241122,152300,112492475,4575,4575,4575,4575,0
|
|
20241122,152200,112492475,4575,4575,4575,4575,0
|
|
20241122,152100,112492475,4575,4575,4575,4575,0
|
|
20241122,152000,112492475,4575,4575,4575,4575,0
|
|
20241122,151900,112492475,4575,4575,4575,4575,0
|
|
20241122,151800,112492475,4575,4575,4575,4575,0
|
|
20241122,151700,112492475,4575,4575,4575,4575,0
|
|
20241122,151600,112492475,4575,4550,4575,4550,2
|
|
20241122,151500,112483350,4580,4580,4580,4580,0
|
|
20241122,151400,112483350,4580,4580,4580,4580,17
|
|
20241122,151300,112405490,4580,4570,4580,4570,681
|
|
20241122,151200,109287840,4555,4555,4555,4555,0
|
|
20241122,151100,109287840,4555,4555,4555,4555,381
|
|
20241122,151000,107552385,4560,4560,4560,4560,800
|
|
20241122,150900,103904385,4575,4575,4575,4575,0
|
|
20241122,150800,103904385,4575,4575,4575,4575,0
|
|
20241122,150700,103904385,4575,4575,4575,4575,37
|
|
20241122,150600,103735110,4575,4575,4575,4575,0
|
|
20241122,150500,103735110,4575,4575,4575,4575,0
|
|
20241122,150400,103735110,4575,4575,4575,4575,0
|
|
20241122,150300,103735110,4575,4575,4575,4575,0
|
|
20241122,150200,103735110,4575,4575,4575,4575,0
|
|
20241122,150100,103735110,4575,4575,4575,4575,140
|
|
20241122,150000,103094610,4575,4575,4575,4575,0
|
|
20241122,145900,103094610,4575,4575,4575,4575,2
|
|
20241122,145800,103085460,4575,4575,4575,4575,70
|
|
20241122,145700,102765210,4580,4580,4580,4580,0
|
|
20241122,145600,102765210,4580,4580,4580,4580,0
|
|
20241122,145500,102765210,4580,4580,4580,4580,0
|
|
20241122,145400,102765210,4580,4580,4580,4575,684
|
|
20241122,145300,99632995,4560,4560,4560,4560,0
|
|
20241122,145200,99632995,4560,4560,4560,4560,0
|
|
20241122,145100,99632995,4560,4560,4560,4560,0
|
|
20241122,145000,99632995,4560,4560,4560,4560,0
|
|
20241122,144900,99632995,4560,4560,4560,4560,0
|
|
20241122,144800,99632995,4560,4560,4560,4560,0
|
|
20241122,144700,99632995,4560,4560,4560,4560,170
|
|
20241122,144600,98857795,4555,4555,4555,4555,0
|
|
20241122,144500,98857795,4555,4555,4555,4555,0
|
|
20241122,144400,98857795,4555,4555,4555,4555,991
|
|
20241122,144300,94343790,4555,4555,4555,4555,0
|
|
20241122,144200,94343790,4555,4555,4555,4555,0
|
|
20241122,144100,94343790,4555,4555,4555,4555,0
|
|
20241122,144000,94343790,4555,4555,4555,4555,0
|
|
20241122,143900,94343790,4555,4555,4555,4555,0
|
|
20241122,143800,94343790,4555,4540,4555,4540,984
|
|
20241122,143700,89876415,4530,4530,4530,4530,7
|
|
20241122,143600,89844705,4530,4530,4530,4530,0
|
|
20241122,143500,89844705,4530,4530,4530,4530,1
|
|
20241122,143400,89840175,4530,4530,4530,4530,2
|
|
20241122,143300,89831115,4535,4535,4535,4535,0
|
|
20241122,143200,89831115,4535,4535,4535,4535,0
|
|
20241122,143100,89831115,4535,4535,4535,4535,0
|
|
20241122,143000,89831115,4535,4535,4535,4535,0
|
|
20241122,142900,89831115,4535,4535,4535,4535,381
|
|
20241122,142800,88103280,4535,4535,4535,4535,0
|
|
20241122,142700,88103280,4535,4535,4535,4535,69
|
|
20241122,142600,87790365,4535,4535,4535,4535,0
|
|
20241122,142500,87790365,4535,4535,4535,4535,0
|
|
20241122,142400,87790365,4535,4535,4535,4535,0
|
|
20241122,142300,87790365,4535,4535,4535,4535,0
|
|
20241122,142200,87790365,4535,4535,4535,4535,0
|
|
20241122,142100,87790365,4535,4535,4535,4535,0
|
|
20241122,142000,87790365,4535,4535,4535,4535,0
|
|
20241122,141900,87790365,4535,4535,4535,4535,0
|
|
20241122,141800,87790365,4535,4535,4535,4535,0
|
|
20241122,141700,87790365,4535,4535,4535,4535,0
|
|
20241122,141600,87790365,4535,4535,4535,4535,0
|
|
20241122,141500,87790365,4535,4535,4535,4535,0
|
|
20241122,141400,87790365,4535,4535,4535,4535,0
|
|
20241122,141300,87790365,4535,4530,4535,4530,2
|
|
20241122,141200,87781300,4530,4530,4530,4530,1003
|
|
20241122,141100,83237710,4530,4530,4530,4530,1
|
|
20241122,141000,83233180,4515,4525,4525,4515,700
|
|
20241122,140900,80069605,4530,4530,4530,4530,0
|
|
20241122,140800,80069605,4530,4530,4530,4530,0
|
|
20241122,140700,80069605,4530,4530,4530,4530,0
|
|
20241122,140600,80069605,4530,4530,4530,4530,0
|
|
20241122,140500,80069605,4530,4530,4530,4530,0
|
|
20241122,140400,80069605,4530,4545,4545,4530,974
|
|
20241122,140300,75656250,4550,4550,4550,4550,0
|
|
20241122,140200,75656250,4550,4550,4550,4550,0
|
|
20241122,140100,75656250,4550,4550,4550,4550,31
|
|
20241122,140000,75515200,4550,4550,4550,4550,0
|
|
20241122,135900,75515200,4550,4550,4550,4550,0
|
|
20241122,135800,75515200,4550,4550,4550,4550,0
|
|
20241122,135700,75515200,4550,4550,4550,4550,0
|
|
20241122,135600,75515200,4550,4550,4550,4550,0
|
|
20241122,135500,75515200,4550,4550,4550,4550,9
|
|
20241122,135400,75474250,4550,4550,4550,4550,0
|
|
20241122,135300,75474250,4550,4550,4550,4550,124
|
|
20241122,135200,74910050,4550,4550,4550,4550,0
|
|
20241122,135100,74910050,4550,4550,4550,4550,0
|
|
20241122,135000,74910050,4550,4550,4550,4550,0
|
|
20241122,134900,74910050,4550,4550,4550,4550,0
|
|
20241122,134800,74910050,4550,4550,4550,4550,0
|
|
20241122,134700,74910050,4550,4550,4550,4550,0
|
|
20241122,134600,74910050,4550,4550,4550,4550,0
|
|
20241122,134500,74910050,4550,4550,4550,4550,0
|
|
20241122,134400,74910050,4550,4550,4550,4550,0
|
|
20241122,134300,74910050,4550,4550,4550,4550,0
|
|
20241122,134200,74910050,4550,4550,4550,4550,0
|
|
20241122,134100,74910050,4550,4550,4550,4550,50
|
|
20241122,134000,74682550,4550,4550,4550,4550,0
|
|
20241122,133900,74682550,4550,4550,4550,4550,0
|
|
20241122,133800,74682550,4550,4555,4555,4550,41
|
|
20241122,133700,74495810,4555,4555,4555,4555,0
|
|
20241122,133600,74495810,4555,4555,4555,4555,0
|
|
20241122,133500,74495810,4555,4555,4555,4555,0
|
|
20241122,133400,74495810,4555,4555,4555,4555,0
|
|
20241122,133300,74495810,4555,4555,4555,4555,0
|
|
20241122,133200,74495810,4555,4555,4555,4555,0
|
|
20241122,133100,74495810,4555,4555,4555,4555,0
|
|
20241122,133000,74495810,4555,4555,4555,4555,0
|
|
20241122,132900,74495810,4555,4555,4555,4555,0
|
|
20241122,132800,74495810,4555,4555,4555,4555,0
|
|
20241122,132700,74495810,4555,4555,4555,4555,2
|
|
20241122,132600,74486700,4560,4560,4560,4560,0
|
|
20241122,132500,74486700,4560,4560,4560,4560,0
|
|
20241122,132400,74486700,4560,4560,4560,4560,0
|
|
20241122,132300,74486700,4560,4560,4560,4560,0
|
|
20241122,132200,74486700,4560,4560,4560,4560,0
|
|
20241122,132100,74486700,4560,4560,4560,4560,0
|
|
20241122,132000,74486700,4560,4560,4560,4560,1
|
|
20241122,131900,74482140,4560,4560,4560,4560,0
|
|
20241122,131800,74482140,4560,4560,4560,4560,0
|
|
20241122,131700,74482140,4560,4560,4560,4560,0
|
|
20241122,131600,74482140,4560,4560,4560,4560,0
|
|
20241122,131500,74482140,4560,4560,4560,4560,0
|
|
20241122,131400,74482140,4560,4560,4560,4560,0
|
|
20241122,131300,74482140,4560,4560,4560,4560,0
|
|
20241122,131200,74482140,4560,4560,4560,4560,0
|
|
20241122,131100,74482140,4560,4560,4560,4560,0
|
|
20241122,131000,74482140,4560,4560,4560,4560,0
|
|
20241122,130900,74482140,4560,4560,4560,4560,0
|
|
20241122,130800,74482140,4560,4560,4560,4560,0
|
|
20241122,130700,74482140,4560,4560,4560,4560,0
|
|
20241122,130600,74482140,4560,4560,4560,4560,0
|
|
20241122,130500,74482140,4560,4560,4560,4560,0
|
|
20241122,130400,74482140,4560,4560,4560,4560,0
|
|
20241122,130300,74482140,4560,4560,4560,4560,0
|
|
20241122,130200,74482140,4560,4560,4560,4560,0
|
|
20241122,130100,74482140,4560,4560,4560,4560,0
|
|
20241122,130000,74482140,4560,4560,4560,4560,0
|
|
20241122,125900,74482140,4560,4560,4560,4560,0
|
|
20241122,125800,74482140,4560,4560,4560,4560,0
|
|
20241122,125700,74482140,4560,4560,4560,4560,0
|
|
20241122,125600,74482140,4560,4560,4560,4560,0
|
|
20241122,125500,74482140,4560,4560,4560,4560,0
|
|
20241122,125400,74482140,4560,4560,4560,4560,0
|
|
20241122,125300,74482140,4560,4560,4560,4560,0
|
|
20241122,125200,74482140,4560,4560,4560,4560,0
|
|
20241122,125100,74482140,4560,4560,4560,4560,1
|
|
20241122,125000,74477580,4560,4560,4560,4560,7
|
|
20241122,124900,74445660,4550,4550,4550,4550,0
|
|
20241122,124800,74445660,4550,4550,4550,4550,0
|
|
20241122,124700,74445660,4550,4550,4550,4550,0
|
|
20241122,124600,74445660,4550,4550,4550,4550,0
|
|
20241122,124500,74445660,4550,4550,4550,4550,0
|
|
20241122,124400,74445660,4550,4550,4550,4550,0
|
|
20241122,124300,74445660,4550,4550,4550,4550,0
|
|
20241122,124200,74445660,4550,4550,4550,4550,0
|
|
20241122,124100,74445660,4550,4550,4550,4550,2
|
|
20241122,124000,74436560,4560,4560,4560,4560,0
|
|
20241122,123900,74436560,4560,4560,4560,4560,0
|
|
20241122,123800,74436560,4560,4560,4560,4560,0
|
|
20241122,123700,74436560,4560,4560,4560,4560,0
|
|
20241122,123600,74436560,4560,4555,4560,4555,11
|
|
20241122,123500,74386410,4560,4560,4560,4560,0
|
|
20241122,123400,74386410,4560,4560,4560,4560,0
|
|
20241122,123300,74386410,4560,4560,4560,4560,6
|
|
20241122,123200,74359050,4560,4560,4560,4560,3
|
|
20241122,123100,74345370,4555,4555,4555,4555,1
|
|
20241122,123000,74340815,4530,4530,4530,4530,0
|
|
20241122,122900,74340815,4530,4530,4530,4530,0
|
|
20241122,122800,74340815,4530,4530,4530,4530,0
|
|
20241122,122700,74340815,4530,4565,4565,4530,12
|
|
20241122,122600,74286420,4550,4540,4550,4540,1020
|
|
20241122,122500,69654450,4540,4540,4540,4540,70
|
|
20241122,122400,69336650,4540,4540,4540,4540,7
|
|
20241122,122300,69304870,4540,4520,4540,4520,18
|
|
20241122,122200,69223330,4520,4535,4535,4520,1237
|
|
20241122,122100,63631175,4540,4540,4540,4540,0
|
|
20241122,122000,63631175,4540,4540,4540,4540,1
|
|
20241122,121900,63626635,4520,4520,4520,4520,0
|
|
20241122,121800,63626635,4520,4520,4520,4520,0
|
|
20241122,121700,63626635,4520,4520,4520,4520,0
|
|
20241122,121600,63626635,4520,4520,4520,4520,0
|
|
20241122,121500,63626635,4520,4520,4520,4520,0
|
|
20241122,121400,63626635,4520,4520,4520,4520,0
|
|
20241122,121300,63626635,4520,4520,4520,4520,0
|
|
20241122,121200,63626635,4520,4520,4520,4520,0
|
|
20241122,121100,63626635,4520,4520,4520,4520,0
|
|
20241122,121000,63626635,4520,4520,4520,4520,0
|
|
20241122,120900,63626635,4520,4520,4520,4520,0
|
|
20241122,120800,63626635,4520,4520,4520,4520,0
|
|
20241122,120700,63626635,4520,4520,4520,4520,0
|
|
20241122,120600,63626635,4520,4520,4520,4520,0
|
|
20241122,120500,63626635,4520,4520,4520,4520,0
|
|
20241122,120400,63626635,4520,4520,4520,4520,0
|
|
20241122,120300,63626635,4520,4520,4520,4520,0
|
|
20241122,120200,63626635,4520,4530,4530,4520,223
|
|
20241122,120100,62617665,4540,4540,4540,4540,0
|
|
20241122,120000,62617665,4540,4540,4540,4540,1
|
|
20241122,115900,62613125,4550,4550,4550,4550,0
|
|
20241122,115800,62613125,4550,4550,4550,4550,0
|
|
20241122,115700,62613125,4550,4550,4550,4550,0
|
|
20241122,115600,62613125,4550,4550,4550,4550,0
|
|
20241122,115500,62613125,4550,4550,4550,4550,0
|
|
20241122,115400,62613125,4550,4540,4550,4520,1501
|
|
20241122,115300,55810935,4560,4560,4560,4560,3
|
|
20241122,115200,55797255,4555,4555,4555,4555,0
|
|
20241122,115100,55797255,4555,4555,4555,4555,0
|
|
20241122,115000,55797255,4555,4555,4555,4555,0
|
|
20241122,114900,55797255,4555,4555,4555,4555,0
|
|
20241122,114800,55797255,4555,4555,4555,4555,0
|
|
20241122,114700,55797255,4555,4555,4555,4555,341
|
|
20241122,114600,54244000,4555,4550,4555,4550,313
|
|
20241122,114500,52819285,4560,4560,4560,4560,0
|
|
20241122,114400,52819285,4560,4560,4560,4560,0
|
|
20241122,114300,52819285,4560,4560,4560,4560,0
|
|
20241122,114200,52819285,4560,4560,4560,4560,0
|
|
20241122,114100,52819285,4560,4560,4560,4560,0
|
|
20241122,114000,52819285,4560,4560,4560,4560,0
|
|
20241122,113900,52819285,4560,4560,4560,4560,0
|
|
20241122,113800,52819285,4560,4560,4560,4560,0
|
|
20241122,113700,52819285,4560,4560,4560,4560,0
|
|
20241122,113600,52819285,4560,4560,4560,4560,0
|
|
20241122,113500,52819285,4560,4560,4560,4560,0
|
|
20241122,113400,52819285,4560,4560,4560,4560,0
|
|
20241122,113300,52819285,4560,4560,4560,4560,0
|
|
20241122,113200,52819285,4560,4560,4560,4560,0
|
|
20241122,113100,52819285,4560,4560,4560,4560,0
|
|
20241122,113000,52819285,4560,4525,4560,4520,195
|
|
20241122,112900,51937285,4525,4525,4525,4525,50
|
|
20241122,112800,51711035,4560,4555,4560,4555,218
|
|
20241122,112700,50717945,4560,4560,4560,4560,0
|
|
20241122,112600,50717945,4560,4560,4560,4560,0
|
|
20241122,112500,50717945,4560,4560,4560,4560,0
|
|
20241122,112400,50717945,4560,4560,4560,4560,0
|
|
20241122,112300,50717945,4560,4560,4560,4560,0
|
|
20241122,112200,50717945,4560,4560,4560,4560,0
|
|
20241122,112100,50717945,4560,4560,4560,4560,0
|
|
20241122,112000,50717945,4560,4560,4560,4560,0
|
|
20241122,111900,50717945,4560,4560,4560,4560,0
|
|
20241122,111800,50717945,4560,4560,4560,4560,0
|
|
20241122,111700,50717945,4560,4530,4560,4530,2
|
|
20241122,111600,50708855,4530,4530,4530,4530,100
|
|
20241122,111500,50255855,4530,4530,4530,4530,0
|
|
20241122,111400,50255855,4530,4530,4530,4530,0
|
|
20241122,111300,50255855,4530,4530,4530,4530,0
|
|
20241122,111200,50255855,4530,4530,4530,4530,0
|
|
20241122,111100,50255855,4530,4530,4530,4530,0
|
|
20241122,111000,50255855,4530,4530,4530,4530,0
|
|
20241122,110900,50255855,4530,4530,4530,4530,29
|
|
20241122,110800,50124485,4535,4535,4535,4535,0
|
|
20241122,110700,50124485,4535,4535,4535,4535,0
|
|
20241122,110600,50124485,4535,4545,4545,4535,2500
|
|
20241122,110500,38776190,4565,4565,4565,4565,0
|
|
20241122,110400,38776190,4565,4565,4565,4565,89
|
|
20241122,110300,38369905,4570,4570,4570,4570,0
|
|
20241122,110200,38369905,4570,4570,4570,4570,0
|
|
20241122,110100,38369905,4570,4570,4570,4570,0
|
|
20241122,110000,38369905,4570,4570,4570,4570,0
|
|
20241122,105900,38369905,4570,4570,4570,4570,0
|
|
20241122,105800,38369905,4570,4570,4570,4570,0
|
|
20241122,105700,38369905,4570,4570,4570,4570,0
|
|
20241122,105600,38369905,4570,4570,4570,4570,0
|
|
20241122,105500,38369905,4570,4570,4570,4570,0
|
|
20241122,105400,38369905,4570,4570,4570,4570,0
|
|
20241122,105300,38369905,4570,4570,4570,4570,0
|
|
20241122,105200,38369905,4570,4570,4570,4570,0
|
|
20241122,105100,38369905,4570,4570,4570,4570,0
|
|
20241122,105000,38369905,4570,4550,4570,4540,68
|
|
20241122,104900,38060695,4570,4570,4570,4570,0
|
|
20241122,104800,38060695,4570,4570,4570,4570,1
|
|
20241122,104700,38056125,4555,4555,4555,4555,0
|
|
20241122,104600,38056125,4555,4555,4555,4555,0
|
|
20241122,104500,38056125,4555,4555,4555,4555,0
|
|
20241122,104400,38056125,4555,4555,4555,4555,0
|
|
20241122,104300,38056125,4555,4555,4555,4555,0
|
|
20241122,104200,38056125,4555,4555,4555,4555,0
|
|
20241122,104100,38056125,4555,4555,4555,4555,0
|
|
20241122,104000,38056125,4555,4575,4575,4555,1076
|
|
20241122,103900,33150255,4580,4580,4580,4580,0
|
|
20241122,103800,33150255,4580,4580,4580,4580,1
|
|
20241122,103700,33145675,4575,4575,4575,4575,0
|
|
20241122,103600,33145675,4575,4575,4575,4575,0
|
|
20241122,103500,33145675,4575,4580,4580,4575,25
|
|
20241122,103400,33031215,4575,4565,4575,4565,8
|
|
20241122,103300,32994625,4565,4565,4565,4565,0
|
|
20241122,103200,32994625,4565,4575,4575,4555,510
|
|
20241122,103100,30670700,4575,4575,4575,4575,0
|
|
20241122,103000,30670700,4575,4575,4575,4575,0
|
|
20241122,102900,30670700,4575,4575,4575,4575,0
|
|
20241122,102800,30670700,4575,4575,4575,4575,0
|
|
20241122,102700,30670700,4575,4575,4575,4575,0
|
|
20241122,102600,30670700,4575,4575,4575,4575,0
|
|
20241122,102500,30670700,4575,4575,4575,4575,44
|
|
20241122,102400,30469400,4575,4575,4575,4575,0
|
|
20241122,102300,30469400,4575,4575,4575,4575,0
|
|
20241122,102200,30469400,4575,4575,4575,4575,0
|
|
20241122,102100,30469400,4575,4575,4575,4575,0
|
|
20241122,102000,30469400,4575,4575,4575,4575,0
|
|
20241122,101900,30469400,4575,4575,4575,4575,0
|
|
20241122,101800,30469400,4575,4585,4590,4575,277
|
|
20241122,101700,29198360,4580,4580,4580,4580,31
|
|
20241122,101600,29056380,4585,4585,4585,4585,1
|
|
20241122,101500,29051795,4585,4585,4585,4585,0
|
|
20241122,101400,29051795,4585,4585,4585,4585,0
|
|
20241122,101300,29051795,4585,4565,4585,4565,21
|
|
20241122,101200,28955890,4545,4565,4565,4545,943
|
|
20241122,101100,24669775,4565,4565,4565,4565,0
|
|
20241122,101000,24669775,4565,4565,4565,4565,0
|
|
20241122,100900,24669775,4565,4565,4565,4565,0
|
|
20241122,100800,24669775,4565,4565,4565,4565,0
|
|
20241122,100700,24669775,4565,4565,4565,4565,0
|
|
20241122,100600,24669775,4565,4565,4565,4565,0
|
|
20241122,100500,24669775,4565,4565,4565,4565,0
|
|
20241122,100400,24669775,4565,4550,4565,4550,975
|
|
20241122,100300,20233200,4545,4545,4545,4545,30
|
|
20241122,100200,20096850,4530,4530,4530,4530,0
|
|
20241122,100100,20096850,4530,4530,4530,4530,0
|
|
20241122,100000,20096850,4530,4530,4530,4530,0
|
|
20241122,095900,20096850,4530,4530,4530,4530,0
|
|
20241122,095800,20096850,4530,4530,4530,4530,0
|
|
20241122,095700,20096850,4530,4530,4530,4530,0
|
|
20241122,095600,20096850,4530,4530,4530,4530,0
|
|
20241122,095500,20096850,4530,4530,4530,4530,0
|
|
20241122,095400,20096850,4530,4530,4530,4530,200
|
|
20241122,095300,19190850,4530,4530,4530,4530,0
|
|
20241122,095200,19190850,4530,4540,4540,4530,55
|
|
20241122,095100,18941660,4545,4545,4545,4545,0
|
|
20241122,095000,18941660,4545,4545,4545,4545,2
|
|
20241122,094900,18932570,4545,4545,4545,4545,4
|
|
20241122,094800,18914390,4530,4530,4530,4530,210
|
|
20241122,094700,17963090,4525,4525,4525,4525,55
|
|
20241122,094600,17714215,4530,4530,4530,4530,0
|
|
20241122,094500,17714215,4530,4530,4530,4530,0
|
|
20241122,094400,17714215,4530,4530,4530,4530,0
|
|
20241122,094300,17714215,4530,4545,4545,4530,1103
|
|
20241122,094200,12714950,4550,4550,4550,4550,0
|
|
20241122,094100,12714950,4550,4550,4550,4550,0
|
|
20241122,094000,12714950,4550,4550,4550,4550,0
|
|
20241122,093900,12714950,4550,4550,4550,4550,3
|
|
20241122,093800,12701300,4550,4550,4550,4550,128
|
|
20241122,093700,12118900,4550,4550,4550,4550,0
|
|
20241122,093600,12118900,4550,4550,4550,4550,0
|
|
20241122,093500,12118900,4550,4550,4550,4550,0
|
|
20241122,093400,12118900,4550,4555,4555,4550,39
|
|
20241122,093300,11941435,4555,4555,4555,4555,0
|
|
20241122,093200,11941435,4555,4555,4555,4555,0
|
|
20241122,093100,11941435,4555,4555,4555,4555,0
|
|
20241122,093000,11941435,4555,4555,4555,4555,0
|
|
20241122,092900,11941435,4555,4555,4555,4555,0
|
|
20241122,092800,11941435,4555,4560,4560,4555,161
|
|
20241122,092700,11207560,4570,4570,4570,4570,0
|
|
20241122,092600,11207560,4570,4570,4570,4570,2
|
|
20241122,092500,11198420,4565,4565,4565,4565,0
|
|
20241122,092400,11198420,4565,4565,4565,4565,0
|
|
20241122,092300,11198420,4565,4565,4565,4565,0
|
|
20241122,092200,11198420,4565,4565,4565,4565,30
|
|
20241122,092100,11061470,4570,4570,4570,4570,984
|
|
20241122,092000,6564590,4600,4600,4600,4600,0
|
|
20241122,091900,6564590,4600,4600,4600,4600,0
|
|
20241122,091800,6564590,4600,4575,4600,4575,282
|
|
20241122,091700,5272220,4580,4580,4580,4580,0
|
|
20241122,091600,5272220,4580,4580,4580,4580,1
|
|
20241122,091500,5267640,4575,4575,4575,4575,38
|
|
20241122,091400,5093790,4570,4570,4570,4570,0
|
|
20241122,091300,5093790,4570,4570,4570,4570,0
|
|
20241122,091200,5093790,4570,4570,4570,4570,0
|
|
20241122,091100,5093790,4570,4570,4570,4570,150
|
|
20241122,091000,4408290,4575,4575,4575,4575,364
|
|
20241122,090900,2742990,4575,4575,4575,4575,0
|
|
20241122,090800,2742990,4575,4575,4575,4575,0
|
|
20241122,090700,2742990,4575,4575,4575,4575,12
|
|
20241122,090600,2688090,4555,4555,4555,4555,0
|
|
20241122,090500,2688090,4555,4555,4555,4555,200
|
|
20241122,090400,1777090,4555,4555,4555,4555,0
|
|
20241122,090300,1777090,4555,4575,4580,4555,51
|
|
20241122,090200,1543655,4555,4560,4580,4555,101
|
|
20241122,090100,1081710,4555,4560,4560,4555,180
|
|
20241122,090000,261020,4560,4580,4580,4560,57
|