649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,194600,123876590,4605,4605,4605,4605,148
|
|
20241121,194500,123876590,4605,4605,4605,4605,0
|
|
20241121,194400,123876590,4605,4605,4605,4605,0
|
|
20241121,194300,123876590,4605,4605,4605,4605,0
|
|
20241121,194200,123876590,4605,4605,4605,4605,0
|
|
20241121,194100,123876590,4605,4605,4605,4605,0
|
|
20241121,194000,123876590,4605,4605,4605,4605,0
|
|
20241121,193900,123876590,4605,4605,4605,4605,0
|
|
20241121,193800,123876590,4605,4605,4605,4605,0
|
|
20241121,193700,123876590,4605,4605,4605,4605,0
|
|
20241121,193600,123876590,4605,4605,4605,4605,0
|
|
20241121,193500,123876590,4605,4605,4605,4605,0
|
|
20241121,193400,123876590,4605,4605,4605,4605,0
|
|
20241121,193300,123876590,4605,4605,4605,4605,0
|
|
20241121,193200,123876590,4605,4605,4605,4605,0
|
|
20241121,193100,123876590,4605,4605,4605,4605,0
|
|
20241121,193000,123876590,4605,4605,4605,4605,0
|
|
20241121,192900,123876590,4605,4605,4605,4605,0
|
|
20241121,192800,123876590,4605,4605,4605,4605,0
|
|
20241121,192700,123876590,4605,4605,4605,4605,0
|
|
20241121,192600,123876590,4605,4605,4605,4605,0
|
|
20241121,192500,123876590,4605,4605,4605,4605,0
|
|
20241121,192400,123876590,4605,4605,4605,4605,0
|
|
20241121,192300,123876590,4605,4605,4605,4605,0
|
|
20241121,192200,123876590,4605,4605,4605,4605,0
|
|
20241121,192100,123876590,4605,4605,4605,4605,0
|
|
20241121,192000,123876590,4605,4605,4605,4605,0
|
|
20241121,191900,123876590,4605,4605,4605,4605,0
|
|
20241121,191800,123876590,4605,4605,4605,4605,0
|
|
20241121,191700,123876590,4605,4605,4605,4605,0
|
|
20241121,191600,123876590,4605,4605,4605,4605,148
|
|
20241121,191500,123876590,4605,4605,4605,4605,0
|
|
20241121,191400,123876590,4605,4605,4605,4605,0
|
|
20241121,191300,123876590,4605,4605,4605,4605,0
|
|
20241121,191200,123876590,4605,4605,4605,4605,0
|
|
20241121,191100,123876590,4605,4605,4605,4605,0
|
|
20241121,191000,123876590,4605,4605,4605,4605,0
|
|
20241121,190900,123876590,4605,4605,4605,4605,0
|
|
20241121,190800,123876590,4605,4605,4605,4605,0
|
|
20241121,190700,123876590,4605,4605,4605,4605,0
|
|
20241121,190600,123876590,4605,4605,4605,4605,0
|
|
20241121,190500,123876590,4605,4605,4605,4605,0
|
|
20241121,190400,123876590,4605,4605,4605,4605,0
|
|
20241121,190300,123876590,4605,4605,4605,4605,0
|
|
20241121,190200,123876590,4605,4605,4605,4605,0
|
|
20241121,190100,123876590,4605,4605,4605,4605,0
|
|
20241121,190000,123876590,4605,4605,4605,4605,0
|
|
20241121,185900,123876590,4605,4605,4605,4605,0
|
|
20241121,185800,123876590,4605,4605,4605,4605,0
|
|
20241121,185700,123876590,4605,4605,4605,4605,0
|
|
20241121,185600,123876590,4605,4605,4605,4605,0
|
|
20241121,185500,123876590,4605,4605,4605,4605,0
|
|
20241121,185400,123876590,4605,4605,4605,4605,0
|
|
20241121,185300,123876590,4605,4605,4605,4605,0
|
|
20241121,185200,123876590,4605,4605,4605,4605,0
|
|
20241121,185100,123876590,4605,4605,4605,4605,0
|
|
20241121,185000,123876590,4605,4605,4605,4605,0
|
|
20241121,184900,123876590,4605,4605,4605,4605,0
|
|
20241121,184800,123876590,4605,4605,4605,4605,0
|
|
20241121,184700,123876590,4605,4605,4605,4605,0
|
|
20241121,184600,123876590,4605,4605,4605,4605,148
|
|
20241121,184500,123876590,4605,4605,4605,4605,0
|
|
20241121,184400,123876590,4605,4605,4605,4605,0
|
|
20241121,184300,123876590,4605,4605,4605,4605,0
|
|
20241121,184200,123876590,4605,4605,4605,4605,0
|
|
20241121,184100,123876590,4605,4605,4605,4605,0
|
|
20241121,184000,123876590,4605,4605,4605,4605,0
|
|
20241121,183900,123876590,4605,4605,4605,4605,0
|
|
20241121,183800,123876590,4605,4605,4605,4605,0
|
|
20241121,183700,123876590,4605,4605,4605,4605,0
|
|
20241121,183600,123876590,4605,4605,4605,4605,0
|
|
20241121,183500,123876590,4605,4605,4605,4605,0
|
|
20241121,183400,123876590,4605,4605,4605,4605,0
|
|
20241121,183300,123876590,4605,4605,4605,4605,0
|
|
20241121,183200,123876590,4605,4605,4605,4605,0
|
|
20241121,183100,123876590,4605,4605,4605,4605,0
|
|
20241121,183000,123876590,4605,4605,4605,4605,0
|
|
20241121,182900,123876590,4605,4605,4605,4605,0
|
|
20241121,182800,123876590,4605,4605,4605,4605,0
|
|
20241121,182700,123876590,4605,4605,4605,4605,0
|
|
20241121,182600,123876590,4605,4605,4605,4605,0
|
|
20241121,182500,123876590,4605,4605,4605,4605,0
|
|
20241121,182400,123876590,4605,4605,4605,4605,0
|
|
20241121,182300,123876590,4605,4605,4605,4605,0
|
|
20241121,182200,123876590,4605,4605,4605,4605,0
|
|
20241121,182100,123876590,4605,4605,4605,4605,0
|
|
20241121,182000,123876590,4605,4605,4605,4605,0
|
|
20241121,181900,123876590,4605,4605,4605,4605,0
|
|
20241121,181800,123876590,4605,4605,4605,4605,0
|
|
20241121,181700,123876590,4605,4605,4605,4605,0
|
|
20241121,181600,123876590,4605,4605,4605,4605,148
|
|
20241121,181500,123876590,4605,4605,4605,4605,0
|
|
20241121,181400,123876590,4605,4605,4605,4605,0
|
|
20241121,181300,123876590,4605,4605,4605,4605,0
|
|
20241121,181200,123876590,4605,4605,4605,4605,0
|
|
20241121,181100,123876590,4605,4605,4605,4605,0
|
|
20241121,181000,123876590,4605,4605,4605,4605,0
|
|
20241121,180900,123876590,4605,4605,4605,4605,0
|
|
20241121,180800,123876590,4605,4605,4605,4605,0
|
|
20241121,180700,123876590,4605,4605,4605,4605,0
|
|
20241121,180600,123876590,4605,4605,4605,4605,0
|
|
20241121,180500,123876590,4605,4605,4605,4605,0
|
|
20241121,180400,123876590,4605,4605,4605,4605,0
|
|
20241121,180300,123876590,4605,4605,4605,4605,0
|
|
20241121,180200,123876590,4605,4605,4605,4605,0
|
|
20241121,180100,123876590,4605,4605,4605,4605,0
|
|
20241121,180000,123876590,4605,4605,4605,4605,0
|
|
20241121,175900,123876590,4605,4605,4605,4605,0
|
|
20241121,175800,123876590,4605,4605,4605,4605,0
|
|
20241121,175700,123876590,4605,4605,4605,4605,0
|
|
20241121,175600,123876590,4605,4605,4605,4605,0
|
|
20241121,175500,123876590,4605,4605,4605,4605,0
|
|
20241121,175400,123876590,4605,4605,4605,4605,0
|
|
20241121,175300,123876590,4605,4605,4605,4605,0
|
|
20241121,175200,123876590,4605,4605,4605,4605,0
|
|
20241121,175100,123876590,4605,4605,4605,4605,0
|
|
20241121,175000,123876590,4605,4605,4605,4605,0
|
|
20241121,174900,123876590,4605,4605,4605,4605,0
|
|
20241121,174800,123876590,4605,4605,4605,4605,0
|
|
20241121,174700,123876590,4605,4605,4605,4605,0
|
|
20241121,174600,123876590,4605,4605,4605,4605,148
|
|
20241121,174500,123876590,4605,4605,4605,4605,0
|
|
20241121,174400,123876590,4605,4605,4605,4605,0
|
|
20241121,174300,123876590,4605,4605,4605,4605,0
|
|
20241121,174200,123876590,4605,4605,4605,4605,0
|
|
20241121,174100,123876590,4605,4605,4605,4605,0
|
|
20241121,174000,123876590,4605,4605,4605,4605,0
|
|
20241121,173900,123876590,4605,4605,4605,4605,0
|
|
20241121,173800,123876590,4605,4605,4605,4605,0
|
|
20241121,173700,123876590,4605,4605,4605,4605,0
|
|
20241121,173600,123876590,4605,4605,4605,4605,0
|
|
20241121,173500,123876590,4605,4605,4605,4605,0
|
|
20241121,173400,123876590,4605,4605,4605,4605,0
|
|
20241121,173300,123876590,4605,4605,4605,4605,0
|
|
20241121,173200,123876590,4605,4605,4605,4605,0
|
|
20241121,173100,123876590,4605,4605,4605,4605,0
|
|
20241121,173000,123876590,4605,4605,4605,4605,0
|
|
20241121,172900,123876590,4605,4605,4605,4605,0
|
|
20241121,172800,123876590,4605,4605,4605,4605,0
|
|
20241121,172700,123876590,4605,4605,4605,4605,0
|
|
20241121,172600,123876590,4605,4605,4605,4605,0
|
|
20241121,172500,123876590,4605,4605,4605,4605,0
|
|
20241121,172400,123876590,4605,4605,4605,4605,0
|
|
20241121,172300,123876590,4605,4605,4605,4605,0
|
|
20241121,172200,123876590,4605,4605,4605,4605,0
|
|
20241121,172100,123876590,4605,4605,4605,4605,0
|
|
20241121,172000,123876590,4605,4605,4605,4605,0
|
|
20241121,171900,123876590,4605,4605,4605,4605,0
|
|
20241121,171800,123876590,4605,4605,4605,4605,0
|
|
20241121,171700,123876590,4605,4605,4605,4605,0
|
|
20241121,171600,123876590,4605,4605,4605,4605,148
|
|
20241121,171500,123876590,4605,4605,4605,4605,0
|
|
20241121,171400,123876590,4605,4605,4605,4605,0
|
|
20241121,171300,123876590,4605,4605,4605,4605,0
|
|
20241121,171200,123876590,4605,4605,4605,4605,0
|
|
20241121,171100,123876590,4605,4605,4605,4605,0
|
|
20241121,171000,123876590,4605,4605,4605,4605,0
|
|
20241121,170900,123876590,4605,4605,4605,4605,0
|
|
20241121,170800,123876590,4605,4605,4605,4605,0
|
|
20241121,170700,123876590,4605,4605,4605,4605,0
|
|
20241121,170600,123876590,4605,4605,4605,4605,0
|
|
20241121,170500,123876590,4605,4605,4605,4605,0
|
|
20241121,170400,123876590,4605,4605,4605,4605,0
|
|
20241121,170300,123876590,4605,4605,4605,4605,0
|
|
20241121,170200,123876590,4605,4605,4605,4605,0
|
|
20241121,170100,123876590,4605,4605,4605,4605,0
|
|
20241121,170000,123876590,4605,4605,4605,4605,0
|
|
20241121,165900,123876590,4605,4605,4605,4605,0
|
|
20241121,165800,123876590,4605,4605,4605,4605,0
|
|
20241121,165700,123876590,4605,4605,4605,4605,0
|
|
20241121,165600,123876590,4605,4605,4605,4605,0
|
|
20241121,165500,123876590,4605,4605,4605,4605,0
|
|
20241121,165400,123876590,4605,4605,4605,4605,0
|
|
20241121,165300,123876590,4605,4605,4605,4605,0
|
|
20241121,165200,123876590,4605,4605,4605,4605,0
|
|
20241121,165100,123876590,4605,4605,4605,4605,0
|
|
20241121,165000,123876590,4605,4605,4605,4605,0
|
|
20241121,164900,123876590,4605,4605,4605,4605,0
|
|
20241121,164800,123876590,4605,4605,4605,4605,0
|
|
20241121,164700,123876590,4605,4605,4605,4605,0
|
|
20241121,164600,123876590,4605,4605,4605,4605,148
|
|
20241121,164500,123876590,4605,4605,4605,4605,0
|
|
20241121,164400,123876590,4605,4605,4605,4605,0
|
|
20241121,164300,123876590,4605,4605,4605,4605,0
|
|
20241121,164200,123876590,4605,4605,4605,4605,0
|
|
20241121,164100,123876590,4605,4605,4605,4605,0
|
|
20241121,164000,123876590,4605,4605,4605,4605,0
|
|
20241121,163900,123876590,4605,4605,4605,4605,0
|
|
20241121,163800,123876590,4605,4605,4605,4605,0
|
|
20241121,163700,123876590,4605,4605,4605,4605,0
|
|
20241121,163600,123876590,4605,4605,4605,4605,0
|
|
20241121,163500,123876590,4605,4605,4605,4605,0
|
|
20241121,163400,123876590,4605,4605,4605,4605,0
|
|
20241121,163300,123876590,4605,4605,4605,4605,0
|
|
20241121,163200,123876590,4605,4605,4605,4605,0
|
|
20241121,163100,123876590,4605,4605,4605,4605,0
|
|
20241121,163000,123876590,4605,4605,4605,4605,0
|
|
20241121,162900,123876590,4605,4605,4605,4605,0
|
|
20241121,162800,123876590,4605,4605,4605,4605,0
|
|
20241121,162700,123876590,4605,4605,4605,4605,0
|
|
20241121,162600,123876590,4605,4605,4605,4605,0
|
|
20241121,162500,123876590,4605,4605,4605,4605,0
|
|
20241121,162400,123876590,4605,4605,4605,4605,0
|
|
20241121,162300,123876590,4605,4605,4605,4605,0
|
|
20241121,162200,123876590,4605,4605,4605,4605,0
|
|
20241121,162100,123876590,4605,4605,4605,4605,0
|
|
20241121,162000,123876590,4605,4605,4605,4605,0
|
|
20241121,161900,123876590,4605,4605,4605,4605,0
|
|
20241121,161800,123876590,4605,4605,4605,4605,0
|
|
20241121,161700,123876590,4605,4605,4605,4605,0
|
|
20241121,161600,123876590,4605,4605,4605,4605,148
|
|
20241121,161500,123876590,4605,4605,4605,4605,0
|
|
20241121,161400,123876590,4605,4605,4605,4605,0
|
|
20241121,161300,123876590,4605,4605,4605,4605,0
|
|
20241121,161200,123876590,4605,4605,4605,4605,0
|
|
20241121,161100,123876590,4605,4605,4605,4605,0
|
|
20241121,161000,123876590,4605,4605,4605,4605,0
|
|
20241121,160900,123876590,4605,4605,4605,4605,0
|
|
20241121,160800,123876590,4605,4605,4605,4605,0
|
|
20241121,160700,123876590,4605,4605,4605,4605,0
|
|
20241121,160600,123876590,4605,4605,4605,4605,0
|
|
20241121,160500,123876590,4605,4605,4605,4605,0
|
|
20241121,160400,123876590,4605,4605,4605,4605,0
|
|
20241121,160300,123876590,4605,4605,4605,4605,0
|
|
20241121,160200,123876590,4605,4605,4605,4605,0
|
|
20241121,160100,123876590,4605,4605,4605,4605,0
|
|
20241121,160000,123876590,4605,4605,4605,4605,0
|
|
20241121,155900,123876590,4605,4605,4605,4605,0
|
|
20241121,155800,123876590,4605,4605,4605,4605,0
|
|
20241121,155700,123876590,4605,4605,4605,4605,0
|
|
20241121,155600,123876590,4605,4605,4605,4605,0
|
|
20241121,155500,123876590,4605,4605,4605,4605,0
|
|
20241121,155400,123876590,4605,4605,4605,4605,0
|
|
20241121,155300,123876590,4605,4605,4605,4605,0
|
|
20241121,155200,123876590,4605,4605,4605,4605,0
|
|
20241121,155100,123876590,4605,4605,4605,4605,0
|
|
20241121,155000,123876590,4605,4605,4605,4605,0
|
|
20241121,154900,123876590,4605,4605,4605,4605,0
|
|
20241121,154800,123876590,4605,4605,4605,4605,0
|
|
20241121,154700,123876590,4605,4605,4605,4605,0
|
|
20241121,154600,123876590,4605,4605,4605,4605,148
|
|
20241121,154500,123876590,4605,4605,4605,4605,0
|
|
20241121,154400,123876590,4605,4605,4605,4605,0
|
|
20241121,154300,123876590,4605,4605,4605,4605,0
|
|
20241121,154200,123876590,4605,4605,4605,4605,0
|
|
20241121,154100,123876590,4605,4605,4605,4605,0
|
|
20241121,154000,123876590,4605,4605,4605,4605,0
|
|
20241121,153900,123876590,4605,4605,4605,4605,0
|
|
20241121,153800,123876590,4605,4605,4605,4605,0
|
|
20241121,153700,123876590,4605,4605,4605,4605,0
|
|
20241121,153600,123876590,4605,4605,4605,4605,0
|
|
20241121,153500,123876590,4605,4605,4605,4605,0
|
|
20241121,153400,123876590,4605,4605,4605,4605,0
|
|
20241121,153300,123876590,4605,4605,4605,4605,0
|
|
20241121,153200,123876590,4605,4605,4605,4605,0
|
|
20241121,153100,123876590,4605,4605,4605,4605,0
|
|
20241121,153000,123876590,4605,4605,4605,4605,148
|
|
20241121,152900,123195050,4600,4600,4600,4600,0
|
|
20241121,152800,123195050,4600,4600,4600,4600,0
|
|
20241121,152700,123195050,4600,4600,4600,4600,0
|
|
20241121,152600,123195050,4600,4600,4600,4600,0
|
|
20241121,152500,123195050,4600,4600,4600,4600,0
|
|
20241121,152400,123195050,4600,4600,4600,4600,0
|
|
20241121,152300,123195050,4600,4600,4600,4600,0
|
|
20241121,152200,123195050,4600,4600,4600,4600,0
|
|
20241121,152100,123195050,4600,4600,4600,4600,0
|
|
20241121,152000,123195050,4600,4600,4600,4600,0
|
|
20241121,151900,123195050,4600,4600,4600,4600,23
|
|
20241121,151800,123089250,4600,4600,4600,4600,0
|
|
20241121,151700,123089250,4600,4600,4600,4600,0
|
|
20241121,151600,123089250,4600,4600,4600,4600,0
|
|
20241121,151500,123089250,4600,4600,4600,4600,0
|
|
20241121,151400,123089250,4600,4590,4600,4590,110
|
|
20241121,151300,122583280,4585,4585,4585,4585,0
|
|
20241121,151200,122583280,4585,4585,4585,4585,0
|
|
20241121,151100,122583280,4585,4585,4585,4585,843
|
|
20241121,151000,118718125,4580,4580,4580,4580,129
|
|
20241121,150900,118127305,4585,4595,4595,4585,6
|
|
20241121,150800,118099780,4600,4600,4600,4600,0
|
|
20241121,150700,118099780,4600,4600,4600,4600,1
|
|
20241121,150600,118095180,4605,4590,4605,4590,973
|
|
20241121,150500,113628495,4580,4600,4600,4580,1997
|
|
20241121,150400,104467110,4605,4605,4605,4605,0
|
|
20241121,150300,104467110,4605,4605,4605,4605,10
|
|
20241121,150200,104421060,4590,4585,4590,4580,1174
|
|
20241121,150100,99032845,4590,4590,4590,4590,1
|
|
20241121,150000,99028255,4590,4590,4590,4590,0
|
|
20241121,145900,99028255,4590,4600,4600,4590,217
|
|
20241121,145800,98032210,4600,4600,4600,4600,9
|
|
20241121,145700,97990810,4580,4580,4580,4580,0
|
|
20241121,145600,97990810,4580,4585,4585,4580,500
|
|
20241121,145500,95700730,4585,4585,4585,4585,6
|
|
20241121,145400,95673220,4590,4590,4590,4590,0
|
|
20241121,145300,95673220,4590,4595,4595,4590,565
|
|
20241121,145200,93079600,4600,4600,4600,4600,1
|
|
20241121,145100,93075000,4605,4605,4605,4605,0
|
|
20241121,145000,93075000,4605,4605,4605,4605,0
|
|
20241121,144900,93075000,4605,4605,4605,4605,0
|
|
20241121,144800,93075000,4605,4605,4605,4605,0
|
|
20241121,144700,93075000,4605,4605,4605,4605,0
|
|
20241121,144600,93075000,4605,4605,4605,4605,0
|
|
20241121,144500,93075000,4605,4605,4605,4605,0
|
|
20241121,144400,93075000,4605,4605,4605,4605,0
|
|
20241121,144300,93075000,4605,4605,4605,4605,1
|
|
20241121,144200,93070395,4610,4610,4610,4610,0
|
|
20241121,144100,93070395,4610,4610,4610,4610,1
|
|
20241121,144000,93065785,4605,4615,4615,4600,35
|
|
20241121,143900,92904735,4615,4615,4615,4615,0
|
|
20241121,143800,92904735,4615,4615,4615,4615,0
|
|
20241121,143700,92904735,4615,4615,4615,4615,1
|
|
20241121,143600,92900120,4600,4600,4600,4600,12
|
|
20241121,143500,92844920,4615,4605,4615,4605,50
|
|
20241121,143400,92614660,4605,4605,4605,4605,0
|
|
20241121,143300,92614660,4605,4605,4605,4605,0
|
|
20241121,143200,92614660,4605,4605,4605,4605,1
|
|
20241121,143100,92610055,4610,4610,4610,4610,0
|
|
20241121,143000,92610055,4610,4610,4610,4610,2400
|
|
20241121,142900,81546055,4600,4605,4605,4600,27
|
|
20241121,142800,81421725,4610,4610,4610,4610,0
|
|
20241121,142700,81421725,4610,4610,4610,4610,0
|
|
20241121,142600,81421725,4610,4610,4610,4610,1
|
|
20241121,142500,81417115,4590,4590,4590,4590,0
|
|
20241121,142400,81417115,4590,4590,4590,4590,0
|
|
20241121,142300,81417115,4590,4590,4590,4590,0
|
|
20241121,142200,81417115,4590,4590,4590,4590,0
|
|
20241121,142100,81417115,4590,4590,4590,4590,0
|
|
20241121,142000,81417115,4590,4590,4590,4590,58
|
|
20241121,141900,81150895,4590,4605,4605,4590,1574
|
|
20241121,141800,73918530,4600,4600,4600,4600,0
|
|
20241121,141700,73918530,4600,4600,4600,4600,50
|
|
20241121,141600,73688530,4605,4605,4605,4605,0
|
|
20241121,141500,73688530,4605,4605,4605,4605,0
|
|
20241121,141400,73688530,4605,4605,4605,4605,0
|
|
20241121,141300,73688530,4605,4605,4605,4605,0
|
|
20241121,141200,73688530,4605,4605,4605,4605,1199
|
|
20241121,141100,68167135,4605,4605,4605,4605,1
|
|
20241121,141000,68162530,4600,4600,4600,4600,50
|
|
20241121,140900,67932530,4600,4600,4600,4600,0
|
|
20241121,140800,67932530,4600,4600,4600,4600,0
|
|
20241121,140700,67932530,4600,4600,4600,4600,404
|
|
20241121,140600,66074130,4600,4600,4600,4600,245
|
|
20241121,140500,64947130,4600,4600,4600,4600,0
|
|
20241121,140400,64947130,4600,4600,4600,4600,0
|
|
20241121,140300,64947130,4600,4600,4600,4600,0
|
|
20241121,140200,64947130,4600,4600,4600,4600,0
|
|
20241121,140100,64947130,4600,4600,4600,4600,2
|
|
20241121,140000,64937930,4600,4600,4600,4600,0
|
|
20241121,135900,64937930,4600,4600,4600,4600,0
|
|
20241121,135800,64937930,4600,4600,4600,4600,0
|
|
20241121,135700,64937930,4600,4610,4610,4600,763
|
|
20241121,135600,61423690,4610,4610,4610,4610,0
|
|
20241121,135500,61423690,4610,4610,4610,4610,0
|
|
20241121,135400,61423690,4610,4610,4610,4610,0
|
|
20241121,135300,61423690,4610,4610,4610,4610,0
|
|
20241121,135200,61423690,4610,4610,4610,4610,0
|
|
20241121,135100,61423690,4610,4610,4610,4610,0
|
|
20241121,135000,61423690,4610,4610,4610,4610,0
|
|
20241121,134900,61423690,4610,4610,4610,4610,0
|
|
20241121,134800,61423690,4610,4610,4610,4610,1
|
|
20241121,134700,61419080,4600,4605,4605,4600,850
|
|
20241121,134600,57505295,4605,4605,4605,4605,70
|
|
20241121,134500,57182945,4605,4605,4605,4605,173
|
|
20241121,134400,56386280,4605,4605,4605,4605,0
|
|
20241121,134300,56386280,4605,4605,4605,4605,0
|
|
20241121,134200,56386280,4605,4605,4605,4605,4
|
|
20241121,134100,56367860,4610,4610,4610,4610,0
|
|
20241121,134000,56367860,4610,4610,4610,4610,0
|
|
20241121,133900,56367860,4610,4610,4610,4610,0
|
|
20241121,133800,56367860,4610,4610,4610,4610,1
|
|
20241121,133700,56363250,4590,4590,4590,4590,0
|
|
20241121,133600,56363250,4590,4590,4590,4590,0
|
|
20241121,133500,56363250,4590,4590,4590,4590,0
|
|
20241121,133400,56363250,4590,4590,4590,4590,0
|
|
20241121,133300,56363250,4590,4590,4590,4590,0
|
|
20241121,133200,56363250,4590,4590,4590,4590,0
|
|
20241121,133100,56363250,4590,4590,4590,4590,0
|
|
20241121,133000,56363250,4590,4590,4590,4590,0
|
|
20241121,132900,56363250,4590,4600,4600,4590,5
|
|
20241121,132800,56340285,4590,4590,4590,4590,0
|
|
20241121,132700,56340285,4590,4590,4590,4590,0
|
|
20241121,132600,56340285,4590,4590,4590,4590,0
|
|
20241121,132500,56340285,4590,4590,4590,4590,0
|
|
20241121,132400,56340285,4590,4590,4590,4590,0
|
|
20241121,132300,56340285,4590,4590,4590,4590,0
|
|
20241121,132200,56340285,4590,4590,4590,4590,142
|
|
20241121,132100,55688505,4600,4600,4600,4600,0
|
|
20241121,132000,55688505,4600,4600,4600,4600,0
|
|
20241121,131900,55688505,4600,4600,4600,4600,0
|
|
20241121,131800,55688505,4600,4600,4600,4600,1
|
|
20241121,131700,55683905,4590,4590,4590,4590,0
|
|
20241121,131600,55683905,4590,4590,4590,4590,0
|
|
20241121,131500,55683905,4590,4590,4590,4590,0
|
|
20241121,131400,55683905,4590,4590,4590,4590,1
|
|
20241121,131300,55679315,4590,4590,4590,4590,0
|
|
20241121,131200,55679315,4590,4605,4605,4590,856
|
|
20241121,131100,51746050,4590,4590,4590,4590,0
|
|
20241121,131000,51746050,4590,4590,4590,4590,0
|
|
20241121,130900,51746050,4590,4590,4590,4590,0
|
|
20241121,130800,51746050,4590,4590,4590,4590,0
|
|
20241121,130700,51746050,4590,4590,4590,4590,0
|
|
20241121,130600,51746050,4590,4590,4590,4590,0
|
|
20241121,130500,51746050,4590,4590,4590,4590,0
|
|
20241121,130400,51746050,4590,4590,4590,4590,0
|
|
20241121,130300,51746050,4590,4590,4590,4590,0
|
|
20241121,130200,51746050,4590,4590,4590,4590,0
|
|
20241121,130100,51746050,4590,4590,4590,4590,0
|
|
20241121,130000,51746050,4590,4590,4590,4590,0
|
|
20241121,125900,51746050,4590,4590,4590,4590,0
|
|
20241121,125800,51746050,4590,4590,4590,4590,0
|
|
20241121,125700,51746050,4590,4590,4590,4590,0
|
|
20241121,125600,51746050,4590,4590,4590,4590,0
|
|
20241121,125500,51746050,4590,4590,4590,4590,0
|
|
20241121,125400,51746050,4590,4590,4590,4590,0
|
|
20241121,125300,51746050,4590,4590,4590,4590,0
|
|
20241121,125200,51746050,4590,4590,4590,4590,0
|
|
20241121,125100,51746050,4590,4590,4590,4590,19
|
|
20241121,125000,51658840,4585,4585,4585,4585,0
|
|
20241121,124900,51658840,4585,4585,4585,4585,0
|
|
20241121,124800,51658840,4585,4585,4585,4585,0
|
|
20241121,124700,51658840,4585,4585,4585,4585,0
|
|
20241121,124600,51658840,4585,4585,4585,4585,0
|
|
20241121,124500,51658840,4585,4585,4585,4585,0
|
|
20241121,124400,51658840,4585,4585,4585,4585,0
|
|
20241121,124300,51658840,4585,4585,4585,4585,0
|
|
20241121,124200,51658840,4585,4585,4585,4585,0
|
|
20241121,124100,51658840,4585,4585,4585,4585,0
|
|
20241121,124000,51658840,4585,4585,4585,4585,0
|
|
20241121,123900,51658840,4585,4585,4585,4585,0
|
|
20241121,123800,51658840,4585,4585,4585,4585,0
|
|
20241121,123700,51658840,4585,4585,4585,4585,0
|
|
20241121,123600,51658840,4585,4585,4585,4585,0
|
|
20241121,123500,51658840,4585,4585,4585,4585,0
|
|
20241121,123400,51658840,4585,4585,4585,4585,33
|
|
20241121,123300,51507535,4585,4585,4585,4585,0
|
|
20241121,123200,51507535,4585,4585,4585,4585,3
|
|
20241121,123100,51493780,4585,4585,4585,4585,98
|
|
20241121,123000,51044450,4595,4595,4595,4595,0
|
|
20241121,122900,51044450,4595,4595,4595,4595,0
|
|
20241121,122800,51044450,4595,4595,4595,4595,0
|
|
20241121,122700,51044450,4595,4595,4595,4595,0
|
|
20241121,122600,51044450,4595,4595,4595,4595,0
|
|
20241121,122500,51044450,4595,4595,4595,4595,0
|
|
20241121,122400,51044450,4595,4595,4595,4595,0
|
|
20241121,122300,51044450,4595,4595,4595,4595,0
|
|
20241121,122200,51044450,4595,4590,4595,4590,56
|
|
20241121,122100,50787405,4600,4600,4600,4600,0
|
|
20241121,122000,50787405,4600,4600,4600,4600,0
|
|
20241121,121900,50787405,4600,4600,4600,4600,0
|
|
20241121,121800,50787405,4600,4600,4600,4600,0
|
|
20241121,121700,50787405,4600,4600,4600,4600,0
|
|
20241121,121600,50787405,4600,4600,4600,4600,0
|
|
20241121,121500,50787405,4600,4600,4600,4600,0
|
|
20241121,121400,50787405,4600,4600,4600,4600,0
|
|
20241121,121300,50787405,4600,4600,4600,4600,0
|
|
20241121,121200,50787405,4600,4600,4600,4600,0
|
|
20241121,121100,50787405,4600,4600,4600,4600,0
|
|
20241121,121000,50787405,4600,4600,4600,4600,0
|
|
20241121,120900,50787405,4600,4600,4600,4600,0
|
|
20241121,120800,50787405,4600,4600,4600,4600,1
|
|
20241121,120700,50782805,4590,4590,4590,4590,0
|
|
20241121,120600,50782805,4590,4600,4600,4590,451
|
|
20241121,120500,48710445,4610,4610,4610,4610,0
|
|
20241121,120400,48710445,4610,4610,4610,4610,0
|
|
20241121,120300,48710445,4610,4610,4610,4610,0
|
|
20241121,120200,48710445,4610,4610,4610,4610,0
|
|
20241121,120100,48710445,4610,4610,4610,4610,0
|
|
20241121,120000,48710445,4610,4610,4610,4610,0
|
|
20241121,115900,48710445,4610,4610,4610,4610,0
|
|
20241121,115800,48710445,4610,4610,4610,4610,0
|
|
20241121,115700,48710445,4610,4610,4610,4610,0
|
|
20241121,115600,48710445,4610,4610,4610,4610,0
|
|
20241121,115500,48710445,4610,4610,4610,4610,0
|
|
20241121,115400,48710445,4610,4610,4610,4610,0
|
|
20241121,115300,48710445,4610,4610,4610,4610,0
|
|
20241121,115200,48710445,4610,4595,4610,4595,2
|
|
20241121,115100,48701240,4585,4585,4585,4585,0
|
|
20241121,115000,48701240,4585,4585,4585,4585,0
|
|
20241121,114900,48701240,4585,4585,4585,4585,0
|
|
20241121,114800,48701240,4585,4585,4585,4585,0
|
|
20241121,114700,48701240,4585,4600,4600,4585,1004
|
|
20241121,114600,44092430,4605,4605,4605,4605,0
|
|
20241121,114500,44092430,4605,4605,4605,4605,0
|
|
20241121,114400,44092430,4605,4605,4605,4605,0
|
|
20241121,114300,44092430,4605,4605,4605,4605,0
|
|
20241121,114200,44092430,4605,4605,4605,4605,0
|
|
20241121,114100,44092430,4605,4605,4605,4605,0
|
|
20241121,114000,44092430,4605,4605,4605,4605,200
|
|
20241121,113900,43171430,4600,4600,4600,4600,40
|
|
20241121,113800,42987430,4605,4605,4605,4605,0
|
|
20241121,113700,42987430,4605,4605,4605,4605,0
|
|
20241121,113600,42987430,4605,4595,4605,4595,10
|
|
20241121,113500,42941395,4595,4595,4595,4595,0
|
|
20241121,113400,42941395,4595,4595,4595,4595,0
|
|
20241121,113300,42941395,4595,4595,4595,4595,0
|
|
20241121,113200,42941395,4595,4595,4595,4595,0
|
|
20241121,113100,42941395,4595,4595,4595,4595,0
|
|
20241121,113000,42941395,4595,4595,4595,4595,0
|
|
20241121,112900,42941395,4595,4595,4595,4595,1
|
|
20241121,112800,42936800,4590,4590,4590,4590,2
|
|
20241121,112700,42927620,4590,4585,4590,4580,5
|
|
20241121,112600,42904700,4590,4590,4590,4590,0
|
|
20241121,112500,42904700,4590,4590,4590,4590,0
|
|
20241121,112400,42904700,4590,4590,4590,4590,0
|
|
20241121,112300,42904700,4590,4590,4590,4590,1
|
|
20241121,112200,42900110,4590,4595,4595,4590,3
|
|
20241121,112100,42886330,4600,4600,4600,4600,0
|
|
20241121,112000,42886330,4600,4600,4600,4600,0
|
|
20241121,111900,42886330,4600,4600,4600,4600,0
|
|
20241121,111800,42886330,4600,4600,4600,4600,0
|
|
20241121,111700,42886330,4600,4600,4600,4600,1
|
|
20241121,111600,42881730,4600,4600,4600,4600,0
|
|
20241121,111500,42881730,4600,4600,4600,4600,0
|
|
20241121,111400,42881730,4600,4600,4600,4600,0
|
|
20241121,111300,42881730,4600,4600,4600,4600,0
|
|
20241121,111200,42881730,4600,4600,4600,4600,0
|
|
20241121,111100,42881730,4600,4600,4600,4600,0
|
|
20241121,111000,42881730,4600,4580,4600,4580,200
|
|
20241121,110900,41962895,4580,4580,4580,4580,0
|
|
20241121,110800,41962895,4580,4580,4580,4580,0
|
|
20241121,110700,41962895,4580,4580,4580,4580,0
|
|
20241121,110600,41962895,4580,4580,4580,4580,0
|
|
20241121,110500,41962895,4580,4580,4580,4580,1
|
|
20241121,110400,41958315,4565,4565,4565,4565,0
|
|
20241121,110300,41958315,4565,4565,4565,4565,0
|
|
20241121,110200,41958315,4565,4565,4565,4565,0
|
|
20241121,110100,41958315,4565,4565,4565,4565,0
|
|
20241121,110000,41958315,4565,4565,4565,4565,0
|
|
20241121,105900,41958315,4565,4565,4565,4565,0
|
|
20241121,105800,41958315,4565,4565,4565,4565,52
|
|
20241121,105700,41720935,4580,4580,4580,4580,0
|
|
20241121,105600,41720935,4580,4580,4580,4580,0
|
|
20241121,105500,41720935,4580,4580,4580,4580,0
|
|
20241121,105400,41720935,4580,4580,4580,4580,0
|
|
20241121,105300,41720935,4580,4580,4580,4580,3
|
|
20241121,105200,41707195,4565,4565,4565,4565,0
|
|
20241121,105100,41707195,4565,4565,4565,4565,0
|
|
20241121,105000,41707195,4565,4565,4565,4565,0
|
|
20241121,104900,41707195,4565,4565,4565,4565,0
|
|
20241121,104800,41707195,4565,4565,4565,4565,0
|
|
20241121,104700,41707195,4565,4565,4565,4565,0
|
|
20241121,104600,41707195,4565,4565,4565,4565,0
|
|
20241121,104500,41707195,4565,4565,4565,4565,280
|
|
20241121,104400,40428995,4565,4565,4565,4565,0
|
|
20241121,104300,40428995,4565,4565,4565,4565,0
|
|
20241121,104200,40428995,4565,4565,4565,4565,0
|
|
20241121,104100,40428995,4565,4565,4565,4565,0
|
|
20241121,104000,40428995,4565,4565,4565,4565,0
|
|
20241121,103900,40428995,4565,4565,4565,4565,0
|
|
20241121,103800,40428995,4565,4565,4565,4565,10
|
|
20241121,103700,40383345,4560,4560,4560,4560,0
|
|
20241121,103600,40383345,4560,4560,4560,4560,0
|
|
20241121,103500,40383345,4560,4560,4560,4560,11
|
|
20241121,103400,40333185,4580,4580,4580,4580,0
|
|
20241121,103300,40333185,4580,4580,4580,4580,0
|
|
20241121,103200,40333185,4580,4580,4580,4580,186
|
|
20241121,103100,39481305,4565,4565,4565,4565,0
|
|
20241121,103000,39481305,4565,4565,4565,4565,0
|
|
20241121,102900,39481305,4565,4565,4565,4565,0
|
|
20241121,102800,39481305,4565,4565,4565,4565,0
|
|
20241121,102700,39481305,4565,4565,4565,4565,0
|
|
20241121,102600,39481305,4565,4565,4565,4565,0
|
|
20241121,102500,39481305,4565,4565,4565,4565,0
|
|
20241121,102400,39481305,4565,4565,4565,4565,0
|
|
20241121,102300,39481305,4565,4565,4565,4565,0
|
|
20241121,102200,39481305,4565,4565,4565,4565,0
|
|
20241121,102100,39481305,4565,4565,4565,4565,0
|
|
20241121,102000,39481305,4565,4565,4565,4565,10
|
|
20241121,101900,39435655,4565,4565,4565,4565,0
|
|
20241121,101800,39435655,4565,4565,4565,4565,0
|
|
20241121,101700,39435655,4565,4565,4565,4565,0
|
|
20241121,101600,39435655,4565,4565,4565,4565,0
|
|
20241121,101500,39435655,4565,4590,4590,4565,24
|
|
20241121,101400,39326070,4590,4590,4590,4590,0
|
|
20241121,101300,39326070,4590,4590,4590,4590,1
|
|
20241121,101200,39321480,4565,4565,4565,4565,47
|
|
20241121,101100,39106925,4600,4570,4600,4570,555
|
|
20241121,101000,36555505,4570,4550,4570,4550,2614
|
|
20241121,100900,24622565,4545,4545,4545,4545,0
|
|
20241121,100800,24622565,4545,4550,4550,4545,43
|
|
20241121,100700,24427080,4560,4560,4560,4560,0
|
|
20241121,100600,24427080,4560,4560,4560,4560,0
|
|
20241121,100500,24427080,4560,4560,4560,4560,0
|
|
20241121,100400,24427080,4560,4555,4560,4555,10
|
|
20241121,100300,24381485,4545,4545,4545,4545,2
|
|
20241121,100200,24372395,4560,4560,4560,4560,10
|
|
20241121,100100,24326795,4565,4565,4565,4565,0
|
|
20241121,100000,24326795,4565,4565,4565,4565,0
|
|
20241121,095900,24326795,4565,4565,4565,4565,0
|
|
20241121,095800,24326795,4565,4565,4565,4565,0
|
|
20241121,095700,24326795,4565,4565,4565,4565,0
|
|
20241121,095600,24326795,4565,4565,4565,4565,0
|
|
20241121,095500,24326795,4565,4565,4565,4565,0
|
|
20241121,095400,24326795,4565,4565,4565,4565,10
|
|
20241121,095300,24281145,4545,4545,4545,4545,0
|
|
20241121,095200,24281145,4545,4550,4550,4545,100
|
|
20241121,095100,23826425,4550,4550,4550,4550,0
|
|
20241121,095000,23826425,4550,4550,4550,4550,75
|
|
20241121,094900,23485175,4550,4550,4550,4550,38
|
|
20241121,094800,23312275,4550,4550,4550,4550,160
|
|
20241121,094700,22584275,4550,4550,4550,4550,285
|
|
20241121,094600,21287525,4555,4560,4560,4555,62
|
|
20241121,094500,21004860,4570,4570,4570,4570,0
|
|
20241121,094400,21004860,4570,4570,4570,4570,0
|
|
20241121,094300,21004860,4570,4570,4570,4570,1
|
|
20241121,094200,21000290,4570,4570,4570,4570,0
|
|
20241121,094100,21000290,4570,4570,4570,4570,13
|
|
20241121,094000,20940880,4555,4555,4555,4555,1
|
|
20241121,093900,20936325,4555,4555,4555,4555,0
|
|
20241121,093800,20936325,4555,4555,4555,4555,433
|
|
20241121,093700,18964010,4565,4565,4565,4565,0
|
|
20241121,093600,18964010,4565,4565,4565,4565,0
|
|
20241121,093500,18964010,4565,4565,4565,4565,0
|
|
20241121,093400,18964010,4565,4565,4565,4565,0
|
|
20241121,093300,18964010,4565,4565,4565,4565,1
|
|
20241121,093200,18959445,4550,4550,4550,4550,0
|
|
20241121,093100,18959445,4550,4550,4550,4550,0
|
|
20241121,093000,18959445,4550,4550,4550,4550,0
|
|
20241121,092900,18959445,4550,4550,4550,4550,0
|
|
20241121,092800,18959445,4550,4550,4550,4550,0
|
|
20241121,092700,18959445,4550,4550,4550,4550,0
|
|
20241121,092600,18959445,4550,4550,4550,4550,60
|
|
20241121,092500,18686445,4530,4530,4530,4530,0
|
|
20241121,092400,18686445,4530,4530,4530,4530,11
|
|
20241121,092300,18636615,4540,4540,4540,4540,186
|
|
20241121,092200,17792175,4540,4540,4540,4540,0
|
|
20241121,092100,17792175,4540,4540,4540,4540,2
|
|
20241121,092000,17783095,4540,4555,4555,4540,518
|
|
20241121,091900,15426820,4555,4555,4555,4555,0
|
|
20241121,091800,15426820,4555,4555,4555,4555,0
|
|
20241121,091700,15426820,4555,4560,4560,4550,220
|
|
20241121,091600,14425260,4560,4560,4560,4560,0
|
|
20241121,091500,14425260,4560,4560,4560,4560,0
|
|
20241121,091400,14425260,4560,4560,4560,4560,1
|
|
20241121,091300,14420700,4570,4570,4570,4570,0
|
|
20241121,091200,14420700,4570,4570,4570,4570,20
|
|
20241121,091100,14329300,4560,4560,4560,4560,168
|
|
20241121,091000,13563220,4550,4550,4550,4550,180
|
|
20241121,090900,12744220,4550,4550,4550,4550,0
|
|
20241121,090800,12744220,4550,4550,4550,4550,0
|
|
20241121,090700,12744220,4550,4600,4600,4550,2731
|
|
20241121,090600,280935,4600,4600,4600,4600,8
|
|
20241121,090500,244135,4600,4600,4600,4600,0
|
|
20241121,090400,244135,4600,4605,4605,4600,8
|
|
20241121,090300,207315,4605,4600,4605,4600,9
|
|
20241121,090200,165890,4605,4605,4605,4605,0
|
|
20241121,090100,165890,4605,4605,4605,4605,3
|
|
20241121,090000,152075,4605,4605,4610,4605,33
|