695 lines
31 KiB
CSV
695 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,203200,5817455,4575,4575,4575,4575,166
|
|
20241122,203100,5817455,4575,4575,4575,4575,0
|
|
20241122,203000,5817455,4575,4575,4575,4575,0
|
|
20241122,202900,5817455,4575,4575,4575,4575,0
|
|
20241122,202800,5817455,4575,4575,4575,4575,0
|
|
20241122,202700,5817455,4575,4575,4575,4575,0
|
|
20241122,202600,5817455,4575,4575,4575,4575,0
|
|
20241122,202500,5817455,4575,4575,4575,4575,0
|
|
20241122,202400,5817455,4575,4575,4575,4575,0
|
|
20241122,202300,5817455,4575,4575,4575,4575,0
|
|
20241122,202200,5817455,4575,4575,4575,4575,0
|
|
20241122,202100,5817455,4575,4575,4575,4575,0
|
|
20241122,202000,5817455,4575,4575,4575,4575,0
|
|
20241122,201900,5817455,4575,4575,4575,4575,0
|
|
20241122,201800,5817455,4575,4575,4575,4575,0
|
|
20241122,201700,5817455,4575,4575,4575,4575,0
|
|
20241122,201600,5817455,4575,4575,4575,4575,0
|
|
20241122,201500,5817455,4575,4575,4575,4575,0
|
|
20241122,201400,5817455,4575,4575,4575,4575,0
|
|
20241122,201300,5817455,4575,4575,4575,4575,0
|
|
20241122,201200,5817455,4575,4575,4575,4575,0
|
|
20241122,201100,5817455,4575,4575,4575,4575,0
|
|
20241122,201000,5817455,4575,4575,4575,4575,0
|
|
20241122,200900,5817455,4575,4575,4575,4575,0
|
|
20241122,200800,5817455,4575,4575,4575,4575,0
|
|
20241122,200700,5817455,4575,4575,4575,4575,0
|
|
20241122,200600,5817455,4575,4575,4575,4575,0
|
|
20241122,200500,5817455,4575,4575,4575,4575,0
|
|
20241122,200400,5817455,4575,4575,4575,4575,0
|
|
20241122,200300,5817455,4575,4575,4575,4575,0
|
|
20241122,200200,5817455,4575,4575,4575,4575,166
|
|
20241122,200100,5817455,4575,4575,4575,4575,0
|
|
20241122,200000,5817455,4575,4575,4575,4575,0
|
|
20241122,195900,5817455,4575,4575,4575,4575,0
|
|
20241122,195800,5817455,4575,4575,4575,4575,0
|
|
20241122,195700,5817455,4575,4575,4575,4575,0
|
|
20241122,195600,5817455,4575,4575,4575,4575,0
|
|
20241122,195500,5817455,4575,4575,4575,4575,0
|
|
20241122,195400,5817455,4575,4575,4575,4575,0
|
|
20241122,195300,5817455,4575,4575,4575,4575,0
|
|
20241122,195200,5817455,4575,4575,4575,4575,0
|
|
20241122,195100,5817455,4575,4575,4575,4575,0
|
|
20241122,195000,5817455,4575,4575,4575,4575,0
|
|
20241122,194900,5817455,4575,4575,4575,4575,0
|
|
20241122,194800,5817455,4575,4575,4575,4575,0
|
|
20241122,194700,5817455,4575,4575,4575,4575,0
|
|
20241122,194600,5817455,4575,4575,4575,4575,0
|
|
20241122,194500,5817455,4575,4575,4575,4575,0
|
|
20241122,194400,5817455,4575,4575,4575,4575,0
|
|
20241122,194300,5817455,4575,4575,4575,4575,0
|
|
20241122,194200,5817455,4575,4575,4575,4575,0
|
|
20241122,194100,5817455,4575,4575,4575,4575,0
|
|
20241122,194000,5817455,4575,4575,4575,4575,0
|
|
20241122,193900,5817455,4575,4575,4575,4575,0
|
|
20241122,193800,5817455,4575,4575,4575,4575,0
|
|
20241122,193700,5817455,4575,4575,4575,4575,0
|
|
20241122,193600,5817455,4575,4575,4575,4575,0
|
|
20241122,193500,5817455,4575,4575,4575,4575,0
|
|
20241122,193400,5817455,4575,4575,4575,4575,0
|
|
20241122,193300,5817455,4575,4575,4575,4575,0
|
|
20241122,193200,5817455,4575,4575,4575,4575,166
|
|
20241122,193100,5817455,4575,4575,4575,4575,0
|
|
20241122,193000,5817455,4575,4575,4575,4575,0
|
|
20241122,192900,5817455,4575,4575,4575,4575,0
|
|
20241122,192800,5817455,4575,4575,4575,4575,0
|
|
20241122,192700,5817455,4575,4575,4575,4575,0
|
|
20241122,192600,5817455,4575,4575,4575,4575,0
|
|
20241122,192500,5817455,4575,4575,4575,4575,0
|
|
20241122,192400,5817455,4575,4575,4575,4575,0
|
|
20241122,192300,5817455,4575,4575,4575,4575,0
|
|
20241122,192200,5817455,4575,4575,4575,4575,0
|
|
20241122,192100,5817455,4575,4575,4575,4575,0
|
|
20241122,192000,5817455,4575,4575,4575,4575,0
|
|
20241122,191900,5817455,4575,4575,4575,4575,0
|
|
20241122,191800,5817455,4575,4575,4575,4575,0
|
|
20241122,191700,5817455,4575,4575,4575,4575,0
|
|
20241122,191600,5817455,4575,4575,4575,4575,0
|
|
20241122,191500,5817455,4575,4575,4575,4575,0
|
|
20241122,191400,5817455,4575,4575,4575,4575,0
|
|
20241122,191300,5817455,4575,4575,4575,4575,0
|
|
20241122,191200,5817455,4575,4575,4575,4575,0
|
|
20241122,191100,5817455,4575,4575,4575,4575,0
|
|
20241122,191000,5817455,4575,4575,4575,4575,0
|
|
20241122,190900,5817455,4575,4575,4575,4575,0
|
|
20241122,190800,5817455,4575,4575,4575,4575,0
|
|
20241122,190700,5817455,4575,4575,4575,4575,0
|
|
20241122,190600,5817455,4575,4575,4575,4575,0
|
|
20241122,190500,5817455,4575,4575,4575,4575,0
|
|
20241122,190400,5817455,4575,4575,4575,4575,0
|
|
20241122,190300,5817455,4575,4575,4575,4575,0
|
|
20241122,190200,5817455,4575,4575,4575,4575,166
|
|
20241122,190100,5817455,4575,4575,4575,4575,0
|
|
20241122,190000,5817455,4575,4575,4575,4575,0
|
|
20241122,185900,5817455,4575,4575,4575,4575,0
|
|
20241122,185800,5817455,4575,4575,4575,4575,0
|
|
20241122,185700,5817455,4575,4575,4575,4575,0
|
|
20241122,185600,5817455,4575,4575,4575,4575,0
|
|
20241122,185500,5817455,4575,4575,4575,4575,0
|
|
20241122,185400,5817455,4575,4575,4575,4575,0
|
|
20241122,185300,5817455,4575,4575,4575,4575,0
|
|
20241122,185200,5817455,4575,4575,4575,4575,0
|
|
20241122,185100,5817455,4575,4575,4575,4575,0
|
|
20241122,185000,5817455,4575,4575,4575,4575,0
|
|
20241122,184900,5817455,4575,4575,4575,4575,0
|
|
20241122,184800,5817455,4575,4575,4575,4575,0
|
|
20241122,184700,5817455,4575,4575,4575,4575,0
|
|
20241122,184600,5817455,4575,4575,4575,4575,0
|
|
20241122,184500,5817455,4575,4575,4575,4575,0
|
|
20241122,184400,5817455,4575,4575,4575,4575,0
|
|
20241122,184300,5817455,4575,4575,4575,4575,0
|
|
20241122,184200,5817455,4575,4575,4575,4575,0
|
|
20241122,184100,5817455,4575,4575,4575,4575,0
|
|
20241122,184000,5817455,4575,4575,4575,4575,0
|
|
20241122,183900,5817455,4575,4575,4575,4575,0
|
|
20241122,183800,5817455,4575,4575,4575,4575,0
|
|
20241122,183700,5817455,4575,4575,4575,4575,0
|
|
20241122,183600,5817455,4575,4575,4575,4575,0
|
|
20241122,183500,5817455,4575,4575,4575,4575,0
|
|
20241122,183400,5817455,4575,4575,4575,4575,0
|
|
20241122,183300,5817455,4575,4575,4575,4575,0
|
|
20241122,183200,5817455,4575,4575,4575,4575,166
|
|
20241122,183100,5817455,4575,4575,4575,4575,0
|
|
20241122,183000,5817455,4575,4575,4575,4575,0
|
|
20241122,182900,5817455,4575,4575,4575,4575,0
|
|
20241122,182800,5817455,4575,4575,4575,4575,0
|
|
20241122,182700,5817455,4575,4575,4575,4575,0
|
|
20241122,182600,5817455,4575,4575,4575,4575,0
|
|
20241122,182500,5817455,4575,4575,4575,4575,0
|
|
20241122,182400,5817455,4575,4575,4575,4575,0
|
|
20241122,182300,5817455,4575,4575,4575,4575,0
|
|
20241122,182200,5817455,4575,4575,4575,4575,0
|
|
20241122,182100,5817455,4575,4575,4575,4575,0
|
|
20241122,182000,5817455,4575,4575,4575,4575,0
|
|
20241122,181900,5817455,4575,4575,4575,4575,0
|
|
20241122,181800,5817455,4575,4575,4575,4575,0
|
|
20241122,181700,5817455,4575,4575,4575,4575,0
|
|
20241122,181600,5817455,4575,4575,4575,4575,0
|
|
20241122,181500,5817455,4575,4575,4575,4575,0
|
|
20241122,181400,5817455,4575,4575,4575,4575,0
|
|
20241122,181300,5817455,4575,4575,4575,4575,0
|
|
20241122,181200,5817455,4575,4575,4575,4575,0
|
|
20241122,181100,5817455,4575,4575,4575,4575,0
|
|
20241122,181000,5817455,4575,4575,4575,4575,0
|
|
20241122,180900,5817455,4575,4575,4575,4575,0
|
|
20241122,180800,5817455,4575,4575,4575,4575,0
|
|
20241122,180700,5817455,4575,4575,4575,4575,0
|
|
20241122,180600,5817455,4575,4575,4575,4575,0
|
|
20241122,180500,5817455,4575,4575,4575,4575,0
|
|
20241122,180400,5817455,4575,4575,4575,4575,0
|
|
20241122,180300,5817455,4575,4575,4575,4575,0
|
|
20241122,180200,5817455,4575,4575,4575,4575,166
|
|
20241122,180100,5817455,4575,4575,4575,4575,0
|
|
20241122,180000,5817455,4575,4575,4575,4575,0
|
|
20241122,175900,5817455,4575,4575,4575,4575,0
|
|
20241122,175800,5817455,4575,4575,4575,4575,0
|
|
20241122,175700,5817455,4575,4575,4575,4575,0
|
|
20241122,175600,5817455,4575,4575,4575,4575,0
|
|
20241122,175500,5817455,4575,4575,4575,4575,0
|
|
20241122,175400,5817455,4575,4575,4575,4575,0
|
|
20241122,175300,5817455,4575,4575,4575,4575,0
|
|
20241122,175200,5817455,4575,4575,4575,4575,0
|
|
20241122,175100,5817455,4575,4575,4575,4575,0
|
|
20241122,175000,5817455,4575,4575,4575,4575,0
|
|
20241122,174900,5817455,4575,4575,4575,4575,0
|
|
20241122,174800,5817455,4575,4575,4575,4575,0
|
|
20241122,174700,5817455,4575,4575,4575,4575,0
|
|
20241122,174600,5817455,4575,4575,4575,4575,0
|
|
20241122,174500,5817455,4575,4575,4575,4575,0
|
|
20241122,174400,5817455,4575,4575,4575,4575,0
|
|
20241122,174300,5817455,4575,4575,4575,4575,0
|
|
20241122,174200,5817455,4575,4575,4575,4575,0
|
|
20241122,174100,5817455,4575,4575,4575,4575,0
|
|
20241122,174000,5817455,4575,4575,4575,4575,0
|
|
20241122,173900,5817455,4575,4575,4575,4575,0
|
|
20241122,173800,5817455,4575,4575,4575,4575,0
|
|
20241122,173700,5817455,4575,4575,4575,4575,0
|
|
20241122,173600,5817455,4575,4575,4575,4575,0
|
|
20241122,173500,5817455,4575,4575,4575,4575,0
|
|
20241122,173400,5817455,4575,4575,4575,4575,0
|
|
20241122,173300,5817455,4575,4575,4575,4575,0
|
|
20241122,173200,5817455,4575,4575,4575,4575,166
|
|
20241122,173100,5817455,4575,4575,4575,4575,0
|
|
20241122,173000,5817455,4575,4575,4575,4575,0
|
|
20241122,172900,5817455,4575,4575,4575,4575,0
|
|
20241122,172800,5817455,4575,4575,4575,4575,0
|
|
20241122,172700,5817455,4575,4575,4575,4575,0
|
|
20241122,172600,5817455,4575,4575,4575,4575,0
|
|
20241122,172500,5817455,4575,4575,4575,4575,0
|
|
20241122,172400,5817455,4575,4575,4575,4575,0
|
|
20241122,172300,5817455,4575,4575,4575,4575,0
|
|
20241122,172200,5817455,4575,4575,4575,4575,0
|
|
20241122,172100,5817455,4575,4575,4575,4575,0
|
|
20241122,172000,5817455,4575,4575,4575,4575,0
|
|
20241122,171900,5817455,4575,4575,4575,4575,0
|
|
20241122,171800,5817455,4575,4575,4575,4575,0
|
|
20241122,171700,5817455,4575,4575,4575,4575,0
|
|
20241122,171600,5817455,4575,4575,4575,4575,0
|
|
20241122,171500,5817455,4575,4575,4575,4575,0
|
|
20241122,171400,5817455,4575,4575,4575,4575,0
|
|
20241122,171300,5817455,4575,4575,4575,4575,0
|
|
20241122,171200,5817455,4575,4575,4575,4575,0
|
|
20241122,171100,5817455,4575,4575,4575,4575,0
|
|
20241122,171000,5817455,4575,4575,4575,4575,0
|
|
20241122,170900,5817455,4575,4575,4575,4575,0
|
|
20241122,170800,5817455,4575,4575,4575,4575,0
|
|
20241122,170700,5817455,4575,4575,4575,4575,0
|
|
20241122,170600,5817455,4575,4575,4575,4575,0
|
|
20241122,170500,5817455,4575,4575,4575,4575,0
|
|
20241122,170400,5817455,4575,4575,4575,4575,0
|
|
20241122,170300,5817455,4575,4575,4575,4575,0
|
|
20241122,170200,5817455,4575,4575,4575,4575,166
|
|
20241122,170100,5817455,4575,4575,4575,4575,0
|
|
20241122,170000,5817455,4575,4575,4575,4575,0
|
|
20241122,165900,5817455,4575,4575,4575,4575,0
|
|
20241122,165800,5817455,4575,4575,4575,4575,0
|
|
20241122,165700,5817455,4575,4575,4575,4575,0
|
|
20241122,165600,5817455,4575,4575,4575,4575,0
|
|
20241122,165500,5817455,4575,4575,4575,4575,0
|
|
20241122,165400,5817455,4575,4575,4575,4575,0
|
|
20241122,165300,5817455,4575,4575,4575,4575,0
|
|
20241122,165200,5817455,4575,4575,4575,4575,0
|
|
20241122,165100,5817455,4575,4575,4575,4575,0
|
|
20241122,165000,5817455,4575,4575,4575,4575,0
|
|
20241122,164900,5817455,4575,4575,4575,4575,0
|
|
20241122,164800,5817455,4575,4575,4575,4575,0
|
|
20241122,164700,5817455,4575,4575,4575,4575,0
|
|
20241122,164600,5817455,4575,4575,4575,4575,0
|
|
20241122,164500,5817455,4575,4575,4575,4575,0
|
|
20241122,164400,5817455,4575,4575,4575,4575,0
|
|
20241122,164300,5817455,4575,4575,4575,4575,0
|
|
20241122,164200,5817455,4575,4575,4575,4575,0
|
|
20241122,164100,5817455,4575,4575,4575,4575,0
|
|
20241122,164000,5817455,4575,4575,4575,4575,0
|
|
20241122,163900,5817455,4575,4575,4575,4575,0
|
|
20241122,163800,5817455,4575,4575,4575,4575,0
|
|
20241122,163700,5817455,4575,4575,4575,4575,0
|
|
20241122,163600,5817455,4575,4575,4575,4575,0
|
|
20241122,163500,5817455,4575,4575,4575,4575,0
|
|
20241122,163400,5817455,4575,4575,4575,4575,0
|
|
20241122,163300,5817455,4575,4575,4575,4575,0
|
|
20241122,163200,5817455,4575,4575,4575,4575,166
|
|
20241122,163100,5817455,4575,4575,4575,4575,0
|
|
20241122,163000,5817455,4575,4575,4575,4575,0
|
|
20241122,162900,5817455,4575,4575,4575,4575,0
|
|
20241122,162800,5817455,4575,4575,4575,4575,0
|
|
20241122,162700,5817455,4575,4575,4575,4575,0
|
|
20241122,162600,5817455,4575,4575,4575,4575,0
|
|
20241122,162500,5817455,4575,4575,4575,4575,0
|
|
20241122,162400,5817455,4575,4575,4575,4575,0
|
|
20241122,162300,5817455,4575,4575,4575,4575,0
|
|
20241122,162200,5817455,4575,4575,4575,4575,0
|
|
20241122,162100,5817455,4575,4575,4575,4575,0
|
|
20241122,162000,5817455,4575,4575,4575,4575,0
|
|
20241122,161900,5817455,4575,4575,4575,4575,0
|
|
20241122,161800,5817455,4575,4575,4575,4575,0
|
|
20241122,161700,5817455,4575,4575,4575,4575,0
|
|
20241122,161600,5817455,4575,4575,4575,4575,0
|
|
20241122,161500,5817455,4575,4575,4575,4575,0
|
|
20241122,161400,5817455,4575,4575,4575,4575,0
|
|
20241122,161300,5817455,4575,4575,4575,4575,0
|
|
20241122,161200,5817455,4575,4575,4575,4575,0
|
|
20241122,161100,5817455,4575,4575,4575,4575,0
|
|
20241122,161000,5817455,4575,4575,4575,4575,0
|
|
20241122,160900,5817455,4575,4575,4575,4575,0
|
|
20241122,160800,5817455,4575,4575,4575,4575,0
|
|
20241122,160700,5817455,4575,4575,4575,4575,0
|
|
20241122,160600,5817455,4575,4575,4575,4575,0
|
|
20241122,160500,5817455,4575,4575,4575,4575,0
|
|
20241122,160400,5817455,4575,4575,4575,4575,0
|
|
20241122,160300,5817455,4575,4575,4575,4575,0
|
|
20241122,160200,5817455,4575,4575,4575,4575,166
|
|
20241122,160100,5817455,4575,4575,4575,4575,0
|
|
20241122,160000,5817455,4575,4575,4575,4575,0
|
|
20241122,155900,5817455,4575,4575,4575,4575,0
|
|
20241122,155800,5817455,4575,4575,4575,4575,0
|
|
20241122,155700,5817455,4575,4575,4575,4575,0
|
|
20241122,155600,5817455,4575,4575,4575,4575,0
|
|
20241122,155500,5817455,4575,4575,4575,4575,0
|
|
20241122,155400,5817455,4575,4575,4575,4575,0
|
|
20241122,155300,5817455,4575,4575,4575,4575,0
|
|
20241122,155200,5817455,4575,4575,4575,4575,0
|
|
20241122,155100,5817455,4575,4575,4575,4575,0
|
|
20241122,155000,5817455,4575,4575,4575,4575,0
|
|
20241122,154900,5817455,4575,4575,4575,4575,0
|
|
20241122,154800,5817455,4575,4575,4575,4575,0
|
|
20241122,154700,5817455,4575,4575,4575,4575,0
|
|
20241122,154600,5817455,4575,4575,4575,4575,0
|
|
20241122,154500,5817455,4575,4575,4575,4575,0
|
|
20241122,154400,5817455,4575,4575,4575,4575,0
|
|
20241122,154300,5817455,4575,4575,4575,4575,0
|
|
20241122,154200,5817455,4575,4575,4575,4575,0
|
|
20241122,154100,5817455,4575,4575,4575,4575,0
|
|
20241122,154000,5817455,4575,4575,4575,4575,0
|
|
20241122,153900,5817455,4575,4575,4575,4575,0
|
|
20241122,153800,5817455,4575,4575,4575,4575,0
|
|
20241122,153700,5817455,4575,4575,4575,4575,0
|
|
20241122,153600,5817455,4575,4575,4575,4575,0
|
|
20241122,153500,5817455,4575,4575,4575,4575,0
|
|
20241122,153400,5817455,4575,4575,4575,4575,0
|
|
20241122,153300,5817455,4575,4575,4575,4575,0
|
|
20241122,153200,5817455,4575,4575,4575,4575,166
|
|
20241122,153100,5817455,4575,4575,4575,4575,0
|
|
20241122,153000,5817455,4575,4575,4575,4575,166
|
|
20241122,152900,5058005,4580,4580,4580,4580,0
|
|
20241122,152800,5058005,4580,4580,4580,4580,0
|
|
20241122,152700,5058005,4580,4580,4580,4580,0
|
|
20241122,152600,5058005,4580,4580,4580,4580,0
|
|
20241122,152500,5058005,4580,4580,4580,4580,0
|
|
20241122,152400,5058005,4580,4580,4580,4580,0
|
|
20241122,152300,5058005,4580,4580,4580,4580,0
|
|
20241122,152200,5058005,4580,4580,4580,4580,0
|
|
20241122,152100,5058005,4580,4580,4580,4580,0
|
|
20241122,152000,5058005,4580,4580,4580,4580,0
|
|
20241122,151900,5058005,4580,4580,4580,4580,20
|
|
20241122,151800,4966405,4580,4580,4580,4580,0
|
|
20241122,151700,4966405,4580,4580,4580,4580,0
|
|
20241122,151600,4966405,4580,4580,4580,4580,20
|
|
20241122,151500,4874805,4580,4580,4580,4580,0
|
|
20241122,151400,4874805,4580,4580,4580,4580,0
|
|
20241122,151300,4874805,4580,4580,4580,4580,0
|
|
20241122,151200,4874805,4580,4580,4580,4580,0
|
|
20241122,151100,4874805,4580,4580,4580,4580,0
|
|
20241122,151000,4874805,4580,4580,4580,4580,0
|
|
20241122,150900,4874805,4580,4580,4580,4580,0
|
|
20241122,150800,4874805,4580,4585,4585,4580,62
|
|
20241122,150700,4590640,4590,4590,4590,4590,0
|
|
20241122,150600,4590640,4590,4590,4590,4590,0
|
|
20241122,150500,4590640,4590,4590,4590,4590,0
|
|
20241122,150400,4590640,4590,4590,4590,4590,74
|
|
20241122,150300,4250980,4625,4625,4625,4625,0
|
|
20241122,150200,4250980,4625,4625,4625,4625,0
|
|
20241122,150100,4250980,4625,4625,4625,4625,0
|
|
20241122,150000,4250980,4625,4625,4625,4625,0
|
|
20241122,145900,4250980,4625,4625,4625,4625,0
|
|
20241122,145800,4250980,4625,4625,4625,4625,0
|
|
20241122,145700,4250980,4625,4625,4625,4625,0
|
|
20241122,145600,4250980,4625,4625,4625,4625,0
|
|
20241122,145500,4250980,4625,4625,4625,4625,0
|
|
20241122,145400,4250980,4625,4625,4625,4625,0
|
|
20241122,145300,4250980,4625,4625,4625,4625,0
|
|
20241122,145200,4250980,4625,4625,4625,4625,0
|
|
20241122,145100,4250980,4625,4625,4625,4625,0
|
|
20241122,145000,4250980,4625,4625,4625,4625,0
|
|
20241122,144900,4250980,4625,4625,4625,4625,0
|
|
20241122,144800,4250980,4625,4625,4625,4625,0
|
|
20241122,144700,4250980,4625,4625,4625,4625,0
|
|
20241122,144600,4250980,4625,4625,4625,4625,0
|
|
20241122,144500,4250980,4625,4625,4625,4625,1
|
|
20241122,144400,4246355,4590,4590,4590,4590,97
|
|
20241122,144300,3801125,4590,4590,4590,4590,1
|
|
20241122,144200,3796535,4590,4590,4590,4590,0
|
|
20241122,144100,3796535,4590,4590,4590,4590,39
|
|
20241122,144000,3617525,4590,4590,4590,4590,0
|
|
20241122,143900,3617525,4590,4590,4590,4590,0
|
|
20241122,143800,3617525,4590,4590,4590,4590,0
|
|
20241122,143700,3617525,4590,4590,4590,4590,4
|
|
20241122,143600,3599165,4590,4590,4590,4590,100
|
|
20241122,143500,3140165,4590,4590,4590,4590,0
|
|
20241122,143400,3140165,4590,4590,4590,4590,0
|
|
20241122,143300,3140165,4590,4590,4590,4590,0
|
|
20241122,143200,3140165,4590,4590,4590,4590,0
|
|
20241122,143100,3140165,4590,4590,4590,4590,0
|
|
20241122,143000,3140165,4590,4590,4590,4590,0
|
|
20241122,142900,3140165,4590,4590,4590,4590,0
|
|
20241122,142800,3140165,4590,4590,4590,4590,0
|
|
20241122,142700,3140165,4590,4590,4590,4590,0
|
|
20241122,142600,3140165,4590,4590,4590,4590,0
|
|
20241122,142500,3140165,4590,4590,4590,4590,0
|
|
20241122,142400,3140165,4590,4590,4590,4590,0
|
|
20241122,142300,3140165,4590,4590,4590,4590,0
|
|
20241122,142200,3140165,4590,4590,4590,4590,0
|
|
20241122,142100,3140165,4590,4590,4590,4590,1
|
|
20241122,142000,3135575,4590,4590,4590,4590,0
|
|
20241122,141900,3135575,4590,4590,4590,4590,12
|
|
20241122,141800,3080495,4590,4590,4590,4590,0
|
|
20241122,141700,3080495,4590,4590,4590,4590,0
|
|
20241122,141600,3080495,4590,4590,4590,4590,0
|
|
20241122,141500,3080495,4590,4590,4590,4590,0
|
|
20241122,141400,3080495,4590,4590,4590,4590,0
|
|
20241122,141300,3080495,4590,4590,4590,4590,0
|
|
20241122,141200,3080495,4590,4590,4590,4590,0
|
|
20241122,141100,3080495,4590,4590,4590,4590,0
|
|
20241122,141000,3080495,4590,4590,4590,4590,1
|
|
20241122,140900,3075905,4590,4590,4590,4590,0
|
|
20241122,140800,3075905,4590,4595,4595,4590,255
|
|
20241122,140700,1905440,4630,4630,4630,4630,0
|
|
20241122,140600,1905440,4630,4630,4630,4630,0
|
|
20241122,140500,1905440,4630,4630,4630,4630,0
|
|
20241122,140400,1905440,4630,4630,4630,4630,0
|
|
20241122,140300,1905440,4630,4630,4630,4630,0
|
|
20241122,140200,1905440,4630,4630,4630,4630,0
|
|
20241122,140100,1905440,4630,4630,4630,4630,0
|
|
20241122,140000,1905440,4630,4630,4630,4630,1
|
|
20241122,135900,1900810,4630,4630,4630,4630,0
|
|
20241122,135800,1900810,4630,4630,4630,4630,0
|
|
20241122,135700,1900810,4630,4630,4630,4630,0
|
|
20241122,135600,1900810,4630,4630,4630,4630,0
|
|
20241122,135500,1900810,4630,4630,4630,4630,0
|
|
20241122,135400,1900810,4630,4630,4630,4630,0
|
|
20241122,135300,1900810,4630,4630,4630,4630,0
|
|
20241122,135200,1900810,4630,4630,4630,4630,0
|
|
20241122,135100,1900810,4630,4630,4630,4630,0
|
|
20241122,135000,1900810,4630,4630,4630,4630,0
|
|
20241122,134900,1900810,4630,4630,4630,4630,0
|
|
20241122,134800,1900810,4630,4630,4630,4630,0
|
|
20241122,134700,1900810,4630,4630,4630,4630,0
|
|
20241122,134600,1900810,4630,4630,4630,4630,0
|
|
20241122,134500,1900810,4630,4630,4630,4630,0
|
|
20241122,134400,1900810,4630,4630,4630,4630,0
|
|
20241122,134300,1900810,4630,4630,4630,4630,0
|
|
20241122,134200,1900810,4630,4625,4630,4625,10
|
|
20241122,134100,1854540,4625,4625,4625,4625,1
|
|
20241122,134000,1849915,4595,4600,4600,4595,15
|
|
20241122,133900,1780980,4635,4635,4635,4635,0
|
|
20241122,133800,1780980,4635,4635,4635,4635,0
|
|
20241122,133700,1780980,4635,4635,4635,4635,0
|
|
20241122,133600,1780980,4635,4635,4635,4635,0
|
|
20241122,133500,1780980,4635,4635,4635,4635,0
|
|
20241122,133400,1780980,4635,4635,4635,4635,0
|
|
20241122,133300,1780980,4635,4635,4635,4635,0
|
|
20241122,133200,1780980,4635,4635,4635,4635,0
|
|
20241122,133100,1780980,4635,4635,4635,4635,0
|
|
20241122,133000,1780980,4635,4635,4635,4635,0
|
|
20241122,132900,1780980,4635,4635,4635,4635,0
|
|
20241122,132800,1780980,4635,4635,4635,4635,0
|
|
20241122,132700,1780980,4635,4635,4635,4635,0
|
|
20241122,132600,1780980,4635,4635,4635,4635,0
|
|
20241122,132500,1780980,4635,4635,4635,4635,0
|
|
20241122,132400,1780980,4635,4635,4635,4635,0
|
|
20241122,132300,1780980,4635,4635,4635,4635,0
|
|
20241122,132200,1780980,4635,4635,4635,4635,0
|
|
20241122,132100,1780980,4635,4635,4635,4635,0
|
|
20241122,132000,1780980,4635,4635,4635,4635,0
|
|
20241122,131900,1780980,4635,4635,4635,4635,0
|
|
20241122,131800,1780980,4635,4635,4635,4635,0
|
|
20241122,131700,1780980,4635,4635,4635,4635,0
|
|
20241122,131600,1780980,4635,4635,4635,4635,0
|
|
20241122,131500,1780980,4635,4635,4635,4635,0
|
|
20241122,131400,1780980,4635,4635,4635,4635,0
|
|
20241122,131300,1780980,4635,4635,4635,4635,0
|
|
20241122,131200,1780980,4635,4635,4635,4635,0
|
|
20241122,131100,1780980,4635,4635,4635,4635,0
|
|
20241122,131000,1780980,4635,4635,4635,4635,0
|
|
20241122,130900,1780980,4635,4635,4635,4635,50
|
|
20241122,130800,1549230,4635,4635,4635,4635,0
|
|
20241122,130700,1549230,4635,4635,4635,4635,0
|
|
20241122,130600,1549230,4635,4635,4635,4635,0
|
|
20241122,130500,1549230,4635,4635,4635,4635,0
|
|
20241122,130400,1549230,4635,4635,4635,4635,0
|
|
20241122,130300,1549230,4635,4635,4635,4635,0
|
|
20241122,130200,1549230,4635,4635,4635,4635,0
|
|
20241122,130100,1549230,4635,4635,4635,4635,0
|
|
20241122,130000,1549230,4635,4635,4635,4635,0
|
|
20241122,125900,1549230,4635,4635,4635,4635,0
|
|
20241122,125800,1549230,4635,4635,4635,4635,0
|
|
20241122,125700,1549230,4635,4635,4635,4635,0
|
|
20241122,125600,1549230,4635,4635,4635,4635,0
|
|
20241122,125500,1549230,4635,4635,4635,4635,0
|
|
20241122,125400,1549230,4635,4635,4635,4635,0
|
|
20241122,125300,1549230,4635,4635,4635,4635,0
|
|
20241122,125200,1549230,4635,4635,4635,4635,0
|
|
20241122,125100,1549230,4635,4635,4635,4635,0
|
|
20241122,125000,1549230,4635,4635,4635,4635,0
|
|
20241122,124900,1549230,4635,4635,4635,4635,0
|
|
20241122,124800,1549230,4635,4635,4635,4635,1
|
|
20241122,124700,1544595,4595,4595,4595,4595,0
|
|
20241122,124600,1544595,4595,4595,4595,4595,0
|
|
20241122,124500,1544595,4595,4595,4595,4595,0
|
|
20241122,124400,1544595,4595,4595,4595,4595,0
|
|
20241122,124300,1544595,4595,4595,4595,4595,0
|
|
20241122,124200,1544595,4595,4595,4595,4595,0
|
|
20241122,124100,1544595,4595,4595,4595,4595,0
|
|
20241122,124000,1544595,4595,4595,4595,4595,0
|
|
20241122,123900,1544595,4595,4595,4595,4595,0
|
|
20241122,123800,1544595,4595,4595,4595,4595,0
|
|
20241122,123700,1544595,4595,4595,4595,4595,0
|
|
20241122,123600,1544595,4595,4595,4595,4595,0
|
|
20241122,123500,1544595,4595,4595,4595,4595,0
|
|
20241122,123400,1544595,4595,4595,4595,4595,0
|
|
20241122,123300,1544595,4595,4595,4595,4595,0
|
|
20241122,123200,1544595,4595,4595,4595,4595,0
|
|
20241122,123100,1544595,4595,4595,4595,4595,0
|
|
20241122,123000,1544595,4595,4595,4595,4595,0
|
|
20241122,122900,1544595,4595,4595,4595,4595,0
|
|
20241122,122800,1544595,4595,4595,4595,4595,0
|
|
20241122,122700,1544595,4595,4595,4595,4595,0
|
|
20241122,122600,1544595,4595,4595,4595,4595,1
|
|
20241122,122500,1540000,4640,4640,4640,4640,0
|
|
20241122,122400,1540000,4640,4640,4640,4640,0
|
|
20241122,122300,1540000,4640,4640,4640,4640,0
|
|
20241122,122200,1540000,4640,4640,4640,4640,0
|
|
20241122,122100,1540000,4640,4640,4640,4640,0
|
|
20241122,122000,1540000,4640,4640,4640,4640,0
|
|
20241122,121900,1540000,4640,4640,4640,4640,0
|
|
20241122,121800,1540000,4640,4640,4640,4640,0
|
|
20241122,121700,1540000,4640,4640,4640,4640,0
|
|
20241122,121600,1540000,4640,4640,4640,4640,0
|
|
20241122,121500,1540000,4640,4640,4640,4640,0
|
|
20241122,121400,1540000,4640,4640,4640,4640,0
|
|
20241122,121300,1540000,4640,4640,4640,4640,0
|
|
20241122,121200,1540000,4640,4640,4640,4640,0
|
|
20241122,121100,1540000,4640,4640,4640,4640,0
|
|
20241122,121000,1540000,4640,4640,4640,4640,0
|
|
20241122,120900,1540000,4640,4640,4640,4640,0
|
|
20241122,120800,1540000,4640,4640,4640,4640,0
|
|
20241122,120700,1540000,4640,4640,4640,4640,0
|
|
20241122,120600,1540000,4640,4640,4640,4640,0
|
|
20241122,120500,1540000,4640,4640,4640,4640,0
|
|
20241122,120400,1540000,4640,4640,4640,4640,0
|
|
20241122,120300,1540000,4640,4640,4640,4640,0
|
|
20241122,120200,1540000,4640,4640,4640,4640,0
|
|
20241122,120100,1540000,4640,4640,4640,4640,0
|
|
20241122,120000,1540000,4640,4640,4640,4640,0
|
|
20241122,115900,1540000,4640,4640,4640,4640,0
|
|
20241122,115800,1540000,4640,4640,4640,4640,0
|
|
20241122,115700,1540000,4640,4625,4640,4625,44
|
|
20241122,115600,1336280,4630,4630,4630,4630,0
|
|
20241122,115500,1336280,4630,4630,4630,4630,0
|
|
20241122,115400,1336280,4630,4630,4630,4630,0
|
|
20241122,115300,1336280,4630,4630,4630,4630,0
|
|
20241122,115200,1336280,4630,4630,4630,4630,0
|
|
20241122,115100,1336280,4630,4630,4630,4630,0
|
|
20241122,115000,1336280,4630,4630,4630,4630,0
|
|
20241122,114900,1336280,4630,4630,4630,4630,0
|
|
20241122,114800,1336280,4630,4630,4630,4630,0
|
|
20241122,114700,1336280,4630,4630,4630,4630,0
|
|
20241122,114600,1336280,4630,4630,4630,4630,0
|
|
20241122,114500,1336280,4630,4630,4630,4630,0
|
|
20241122,114400,1336280,4630,4630,4630,4630,0
|
|
20241122,114300,1336280,4630,4630,4630,4630,0
|
|
20241122,114200,1336280,4630,4630,4630,4630,0
|
|
20241122,114100,1336280,4630,4630,4630,4630,0
|
|
20241122,114000,1336280,4630,4630,4630,4630,0
|
|
20241122,113900,1336280,4630,4630,4630,4630,0
|
|
20241122,113800,1336280,4630,4630,4630,4630,0
|
|
20241122,113700,1336280,4630,4630,4630,4630,0
|
|
20241122,113600,1336280,4630,4630,4630,4630,0
|
|
20241122,113500,1336280,4630,4630,4630,4630,0
|
|
20241122,113400,1336280,4630,4630,4630,4630,0
|
|
20241122,113300,1336280,4630,4630,4630,4630,0
|
|
20241122,113200,1336280,4630,4625,4630,4625,10
|
|
20241122,113100,1289985,4630,4630,4630,4630,0
|
|
20241122,113000,1289985,4630,4630,4630,4630,0
|
|
20241122,112900,1289985,4630,4630,4630,4630,0
|
|
20241122,112800,1289985,4630,4630,4630,4630,0
|
|
20241122,112700,1289985,4630,4630,4630,4630,0
|
|
20241122,112600,1289985,4630,4630,4630,4630,1
|
|
20241122,112500,1285355,4595,4595,4595,4595,0
|
|
20241122,112400,1285355,4595,4595,4595,4595,0
|
|
20241122,112300,1285355,4595,4595,4595,4595,0
|
|
20241122,112200,1285355,4595,4595,4595,4595,0
|
|
20241122,112100,1285355,4595,4595,4595,4595,1
|
|
20241122,112000,1280760,4640,4640,4640,4640,0
|
|
20241122,111900,1280760,4640,4640,4640,4640,0
|
|
20241122,111800,1280760,4640,4640,4640,4640,0
|
|
20241122,111700,1280760,4640,4640,4640,4640,0
|
|
20241122,111600,1280760,4640,4640,4640,4640,0
|
|
20241122,111500,1280760,4640,4640,4640,4640,0
|
|
20241122,111400,1280760,4640,4640,4640,4640,0
|
|
20241122,111300,1280760,4640,4640,4640,4640,0
|
|
20241122,111200,1280760,4640,4640,4640,4640,0
|
|
20241122,111100,1280760,4640,4640,4640,4640,0
|
|
20241122,111000,1280760,4640,4640,4640,4640,0
|
|
20241122,110900,1280760,4640,4640,4640,4640,0
|
|
20241122,110800,1280760,4640,4640,4640,4640,0
|
|
20241122,110700,1280760,4640,4640,4640,4640,0
|
|
20241122,110600,1280760,4640,4640,4640,4640,0
|
|
20241122,110500,1280760,4640,4640,4640,4640,8
|
|
20241122,110400,1243640,4640,4640,4640,4640,0
|
|
20241122,110300,1243640,4640,4640,4640,4640,0
|
|
20241122,110200,1243640,4640,4640,4640,4640,0
|
|
20241122,110100,1243640,4640,4640,4640,4640,0
|
|
20241122,110000,1243640,4640,4640,4640,4640,0
|
|
20241122,105900,1243640,4640,4640,4640,4640,0
|
|
20241122,105800,1243640,4640,4640,4640,4640,0
|
|
20241122,105700,1243640,4640,4640,4640,4640,0
|
|
20241122,105600,1243640,4640,4640,4640,4640,0
|
|
20241122,105500,1243640,4640,4640,4640,4640,0
|
|
20241122,105400,1243640,4640,4640,4640,4640,0
|
|
20241122,105300,1243640,4640,4640,4640,4640,0
|
|
20241122,105200,1243640,4640,4635,4640,4635,8
|
|
20241122,105100,1206555,4635,4635,4635,4635,0
|
|
20241122,105000,1206555,4635,4635,4635,4635,0
|
|
20241122,104900,1206555,4635,4635,4635,4635,0
|
|
20241122,104800,1206555,4635,4635,4635,4635,1
|
|
20241122,104700,1201920,4590,4590,4590,4590,0
|
|
20241122,104600,1201920,4590,4590,4590,4590,11
|
|
20241122,104500,1151430,4630,4630,4630,4630,0
|
|
20241122,104400,1151430,4630,4630,4630,4630,0
|
|
20241122,104300,1151430,4630,4630,4630,4630,0
|
|
20241122,104200,1151430,4630,4630,4630,4630,0
|
|
20241122,104100,1151430,4630,4630,4630,4630,0
|
|
20241122,104000,1151430,4630,4630,4630,4630,0
|
|
20241122,103900,1151430,4630,4630,4630,4630,0
|
|
20241122,103800,1151430,4630,4630,4630,4630,0
|
|
20241122,103700,1151430,4630,4630,4630,4630,0
|
|
20241122,103600,1151430,4630,4630,4630,4630,0
|
|
20241122,103500,1151430,4630,4630,4630,4630,0
|
|
20241122,103400,1151430,4630,4630,4630,4630,0
|
|
20241122,103300,1151430,4630,4630,4630,4630,0
|
|
20241122,103200,1151430,4630,4630,4630,4630,0
|
|
20241122,103100,1151430,4630,4630,4630,4630,0
|
|
20241122,103000,1151430,4630,4630,4630,4630,0
|
|
20241122,102900,1151430,4630,4630,4630,4630,0
|
|
20241122,102800,1151430,4630,4630,4630,4630,0
|
|
20241122,102700,1151430,4630,4630,4630,4630,0
|
|
20241122,102600,1151430,4630,4630,4630,4630,0
|
|
20241122,102500,1151430,4630,4630,4630,4630,0
|
|
20241122,102400,1151430,4630,4630,4630,4630,1
|
|
20241122,102300,1146800,4585,4585,4585,4585,0
|
|
20241122,102200,1146800,4585,4585,4585,4585,0
|
|
20241122,102100,1146800,4585,4585,4585,4585,1
|
|
20241122,102000,1142215,4640,4640,4640,4640,0
|
|
20241122,101900,1142215,4640,4640,4640,4640,0
|
|
20241122,101800,1142215,4640,4640,4640,4640,0
|
|
20241122,101700,1142215,4640,4640,4640,4640,0
|
|
20241122,101600,1142215,4640,4640,4640,4640,0
|
|
20241122,101500,1142215,4640,4640,4640,4640,0
|
|
20241122,101400,1142215,4640,4640,4640,4640,0
|
|
20241122,101300,1142215,4640,4640,4640,4640,0
|
|
20241122,101200,1142215,4640,4640,4640,4640,0
|
|
20241122,101100,1142215,4640,4640,4640,4640,0
|
|
20241122,101000,1142215,4640,4640,4640,4640,0
|
|
20241122,100900,1142215,4640,4640,4640,4640,0
|
|
20241122,100800,1142215,4640,4640,4640,4640,0
|
|
20241122,100700,1142215,4640,4640,4640,4640,0
|
|
20241122,100600,1142215,4640,4640,4640,4640,0
|
|
20241122,100500,1142215,4640,4640,4640,4640,0
|
|
20241122,100400,1142215,4640,4640,4640,4640,0
|
|
20241122,100300,1142215,4640,4640,4640,4640,0
|
|
20241122,100200,1142215,4640,4640,4640,4640,0
|
|
20241122,100100,1142215,4640,4640,4640,4640,0
|
|
20241122,100000,1142215,4640,4640,4640,4640,0
|
|
20241122,095900,1142215,4640,4630,4640,4630,2
|
|
20241122,095800,1132945,4585,4585,4585,4585,0
|
|
20241122,095700,1132945,4585,4585,4585,4585,0
|
|
20241122,095600,1132945,4585,4585,4585,4585,0
|
|
20241122,095500,1132945,4585,4585,4585,4585,0
|
|
20241122,095400,1132945,4585,4585,4585,4585,0
|
|
20241122,095300,1132945,4585,4585,4585,4585,1
|
|
20241122,095200,1128360,4635,4635,4635,4635,1
|
|
20241122,095100,1123725,4585,4585,4585,4585,1
|
|
20241122,095000,1119140,4640,4640,4640,4640,0
|
|
20241122,094900,1119140,4640,4640,4640,4640,0
|
|
20241122,094800,1119140,4640,4605,4640,4580,17
|
|
20241122,094700,1041070,4640,4640,4640,4640,0
|
|
20241122,094600,1041070,4640,4640,4640,4640,0
|
|
20241122,094500,1041070,4640,4640,4640,4640,0
|
|
20241122,094400,1041070,4640,4640,4640,4640,0
|
|
20241122,094300,1041070,4640,4640,4640,4640,0
|
|
20241122,094200,1041070,4640,4640,4640,4640,2
|
|
20241122,094100,1031790,4650,4650,4650,4650,0
|
|
20241122,094000,1031790,4650,4650,4650,4650,0
|
|
20241122,093900,1031790,4650,4650,4650,4650,0
|
|
20241122,093800,1031790,4650,4650,4650,4650,0
|
|
20241122,093700,1031790,4650,4650,4650,4650,0
|
|
20241122,093600,1031790,4650,4650,4650,4650,0
|
|
20241122,093500,1031790,4650,4650,4650,4650,0
|
|
20241122,093400,1031790,4650,4650,4650,4650,0
|
|
20241122,093300,1031790,4650,4650,4650,4650,0
|
|
20241122,093200,1031790,4650,4650,4650,4650,0
|
|
20241122,093100,1031790,4650,4650,4650,4650,0
|
|
20241122,093000,1031790,4650,4650,4650,4650,0
|
|
20241122,092900,1031790,4650,4650,4650,4650,0
|
|
20241122,092800,1031790,4650,4650,4650,4650,0
|
|
20241122,092700,1031790,4650,4650,4650,4650,0
|
|
20241122,092600,1031790,4650,4650,4650,4650,0
|
|
20241122,092500,1031790,4650,4650,4650,4650,0
|
|
20241122,092400,1031790,4650,4650,4650,4650,0
|
|
20241122,092300,1031790,4650,4650,4650,4650,0
|
|
20241122,092200,1031790,4650,4650,4650,4650,0
|
|
20241122,092100,1031790,4650,4650,4650,4650,0
|
|
20241122,092000,1031790,4650,4650,4650,4650,0
|
|
20241122,091900,1031790,4650,4650,4650,4650,0
|
|
20241122,091800,1031790,4650,4650,4650,4650,0
|
|
20241122,091700,1031790,4650,4650,4650,4650,0
|
|
20241122,091600,1031790,4650,4650,4650,4650,0
|
|
20241122,091500,1031790,4650,4650,4650,4650,0
|
|
20241122,091400,1031790,4650,4650,4650,4650,0
|
|
20241122,091300,1031790,4650,4650,4650,4650,0
|
|
20241122,091200,1031790,4650,4650,4650,4650,0
|
|
20241122,091100,1031790,4650,4650,4650,4650,0
|
|
20241122,091000,1031790,4650,4650,4650,4650,0
|
|
20241122,090900,1031790,4650,4650,4650,4650,0
|
|
20241122,090800,1031790,4650,4650,4650,4650,0
|
|
20241122,090700,1031790,4650,4650,4650,4650,1
|
|
20241122,090600,1027140,4640,4640,4640,4640,0
|
|
20241122,090500,1027140,4640,4640,4640,4640,0
|
|
20241122,090400,1027140,4640,4640,4640,4640,0
|
|
20241122,090300,1027140,4640,4640,4640,4640,1
|
|
20241122,090200,1022500,4630,4630,4630,4630,0
|
|
20241122,090100,1022500,4630,4630,4630,4630,0
|
|
20241122,090000,1022500,4630,4585,4630,4585,223
|