646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194300,258365715,4595,4595,4595,4595,2003
|
|
20241122,194200,258365715,4595,4595,4595,4595,0
|
|
20241122,194100,258365715,4595,4595,4595,4595,0
|
|
20241122,194000,258365715,4595,4595,4595,4595,0
|
|
20241122,193900,258365715,4595,4595,4595,4595,0
|
|
20241122,193800,258365715,4595,4595,4595,4595,0
|
|
20241122,193700,258365715,4595,4595,4595,4595,0
|
|
20241122,193600,258365715,4595,4595,4595,4595,0
|
|
20241122,193500,258365715,4595,4595,4595,4595,0
|
|
20241122,193400,258365715,4595,4595,4595,4595,0
|
|
20241122,193300,258365715,4595,4595,4595,4595,0
|
|
20241122,193200,258365715,4595,4595,4595,4595,0
|
|
20241122,193100,258365715,4595,4595,4595,4595,0
|
|
20241122,193000,258365715,4595,4595,4595,4595,0
|
|
20241122,192900,258365715,4595,4595,4595,4595,0
|
|
20241122,192800,258365715,4595,4595,4595,4595,0
|
|
20241122,192700,258365715,4595,4595,4595,4595,0
|
|
20241122,192600,258365715,4595,4595,4595,4595,0
|
|
20241122,192500,258365715,4595,4595,4595,4595,0
|
|
20241122,192400,258365715,4595,4595,4595,4595,0
|
|
20241122,192300,258365715,4595,4595,4595,4595,0
|
|
20241122,192200,258365715,4595,4595,4595,4595,0
|
|
20241122,192100,258365715,4595,4595,4595,4595,0
|
|
20241122,192000,258365715,4595,4595,4595,4595,0
|
|
20241122,191900,258365715,4595,4595,4595,4595,0
|
|
20241122,191800,258365715,4595,4595,4595,4595,0
|
|
20241122,191700,258365715,4595,4595,4595,4595,0
|
|
20241122,191600,258365715,4595,4595,4595,4595,0
|
|
20241122,191500,258365715,4595,4595,4595,4595,0
|
|
20241122,191400,258365715,4595,4595,4595,4595,0
|
|
20241122,191300,258365715,4595,4595,4595,4595,2003
|
|
20241122,191200,258365715,4595,4595,4595,4595,0
|
|
20241122,191100,258365715,4595,4595,4595,4595,0
|
|
20241122,191000,258365715,4595,4595,4595,4595,0
|
|
20241122,190900,258365715,4595,4595,4595,4595,0
|
|
20241122,190800,258365715,4595,4595,4595,4595,0
|
|
20241122,190700,258365715,4595,4595,4595,4595,0
|
|
20241122,190600,258365715,4595,4595,4595,4595,0
|
|
20241122,190500,258365715,4595,4595,4595,4595,0
|
|
20241122,190400,258365715,4595,4595,4595,4595,0
|
|
20241122,190300,258365715,4595,4595,4595,4595,0
|
|
20241122,190200,258365715,4595,4595,4595,4595,0
|
|
20241122,190100,258365715,4595,4595,4595,4595,0
|
|
20241122,190000,258365715,4595,4595,4595,4595,0
|
|
20241122,185900,258365715,4595,4595,4595,4595,0
|
|
20241122,185800,258365715,4595,4595,4595,4595,0
|
|
20241122,185700,258365715,4595,4595,4595,4595,0
|
|
20241122,185600,258365715,4595,4595,4595,4595,0
|
|
20241122,185500,258365715,4595,4595,4595,4595,0
|
|
20241122,185400,258365715,4595,4595,4595,4595,0
|
|
20241122,185300,258365715,4595,4595,4595,4595,0
|
|
20241122,185200,258365715,4595,4595,4595,4595,0
|
|
20241122,185100,258365715,4595,4595,4595,4595,0
|
|
20241122,185000,258365715,4595,4595,4595,4595,0
|
|
20241122,184900,258365715,4595,4595,4595,4595,0
|
|
20241122,184800,258365715,4595,4595,4595,4595,0
|
|
20241122,184700,258365715,4595,4595,4595,4595,0
|
|
20241122,184600,258365715,4595,4595,4595,4595,0
|
|
20241122,184500,258365715,4595,4595,4595,4595,0
|
|
20241122,184400,258365715,4595,4595,4595,4595,0
|
|
20241122,184300,258365715,4595,4595,4595,4595,2003
|
|
20241122,184200,258365715,4595,4595,4595,4595,0
|
|
20241122,184100,258365715,4595,4595,4595,4595,0
|
|
20241122,184000,258365715,4595,4595,4595,4595,0
|
|
20241122,183900,258365715,4595,4595,4595,4595,0
|
|
20241122,183800,258365715,4595,4595,4595,4595,0
|
|
20241122,183700,258365715,4595,4595,4595,4595,0
|
|
20241122,183600,258365715,4595,4595,4595,4595,0
|
|
20241122,183500,258365715,4595,4595,4595,4595,0
|
|
20241122,183400,258365715,4595,4595,4595,4595,0
|
|
20241122,183300,258365715,4595,4595,4595,4595,0
|
|
20241122,183200,258365715,4595,4595,4595,4595,0
|
|
20241122,183100,258365715,4595,4595,4595,4595,0
|
|
20241122,183000,258365715,4595,4595,4595,4595,0
|
|
20241122,182900,258365715,4595,4595,4595,4595,0
|
|
20241122,182800,258365715,4595,4595,4595,4595,0
|
|
20241122,182700,258365715,4595,4595,4595,4595,0
|
|
20241122,182600,258365715,4595,4595,4595,4595,0
|
|
20241122,182500,258365715,4595,4595,4595,4595,0
|
|
20241122,182400,258365715,4595,4595,4595,4595,0
|
|
20241122,182300,258365715,4595,4595,4595,4595,0
|
|
20241122,182200,258365715,4595,4595,4595,4595,0
|
|
20241122,182100,258365715,4595,4595,4595,4595,0
|
|
20241122,182000,258365715,4595,4595,4595,4595,0
|
|
20241122,181900,258365715,4595,4595,4595,4595,0
|
|
20241122,181800,258365715,4595,4595,4595,4595,0
|
|
20241122,181700,258365715,4595,4595,4595,4595,0
|
|
20241122,181600,258365715,4595,4595,4595,4595,0
|
|
20241122,181500,258365715,4595,4595,4595,4595,0
|
|
20241122,181400,258365715,4595,4595,4595,4595,0
|
|
20241122,181300,258365715,4595,4595,4595,4595,2003
|
|
20241122,181200,258365715,4595,4595,4595,4595,0
|
|
20241122,181100,258365715,4595,4595,4595,4595,0
|
|
20241122,181000,258365715,4595,4595,4595,4595,0
|
|
20241122,180900,258365715,4595,4595,4595,4595,0
|
|
20241122,180800,258365715,4595,4595,4595,4595,0
|
|
20241122,180700,258365715,4595,4595,4595,4595,0
|
|
20241122,180600,258365715,4595,4595,4595,4595,0
|
|
20241122,180500,258365715,4595,4595,4595,4595,0
|
|
20241122,180400,258365715,4595,4595,4595,4595,0
|
|
20241122,180300,258365715,4595,4595,4595,4595,0
|
|
20241122,180200,258365715,4595,4595,4595,4595,0
|
|
20241122,180100,258365715,4595,4595,4595,4595,0
|
|
20241122,180000,258365715,4595,4595,4595,4595,0
|
|
20241122,175900,258365715,4595,4595,4595,4595,0
|
|
20241122,175800,258365715,4595,4595,4595,4595,0
|
|
20241122,175700,258365715,4595,4595,4595,4595,0
|
|
20241122,175600,258365715,4595,4595,4595,4595,0
|
|
20241122,175500,258365715,4595,4595,4595,4595,0
|
|
20241122,175400,258365715,4595,4595,4595,4595,0
|
|
20241122,175300,258365715,4595,4595,4595,4595,0
|
|
20241122,175200,258365715,4595,4595,4595,4595,0
|
|
20241122,175100,258365715,4595,4595,4595,4595,0
|
|
20241122,175000,258365715,4595,4595,4595,4595,0
|
|
20241122,174900,258365715,4595,4595,4595,4595,0
|
|
20241122,174800,258365715,4595,4595,4595,4595,0
|
|
20241122,174700,258365715,4595,4595,4595,4595,0
|
|
20241122,174600,258365715,4595,4595,4595,4595,0
|
|
20241122,174500,258365715,4595,4595,4595,4595,0
|
|
20241122,174400,258365715,4595,4595,4595,4595,0
|
|
20241122,174300,258365715,4595,4595,4595,4595,2003
|
|
20241122,174200,258365715,4595,4595,4595,4595,0
|
|
20241122,174100,258365715,4595,4595,4595,4595,0
|
|
20241122,174000,258365715,4595,4595,4595,4595,0
|
|
20241122,173900,258365715,4595,4595,4595,4595,0
|
|
20241122,173800,258365715,4595,4595,4595,4595,0
|
|
20241122,173700,258365715,4595,4595,4595,4595,0
|
|
20241122,173600,258365715,4595,4595,4595,4595,0
|
|
20241122,173500,258365715,4595,4595,4595,4595,0
|
|
20241122,173400,258365715,4595,4595,4595,4595,0
|
|
20241122,173300,258365715,4595,4595,4595,4595,0
|
|
20241122,173200,258365715,4595,4595,4595,4595,0
|
|
20241122,173100,258365715,4595,4595,4595,4595,0
|
|
20241122,173000,258365715,4595,4595,4595,4595,0
|
|
20241122,172900,258365715,4595,4595,4595,4595,0
|
|
20241122,172800,258365715,4595,4595,4595,4595,0
|
|
20241122,172700,258365715,4595,4595,4595,4595,0
|
|
20241122,172600,258365715,4595,4595,4595,4595,0
|
|
20241122,172500,258365715,4595,4595,4595,4595,0
|
|
20241122,172400,258365715,4595,4595,4595,4595,0
|
|
20241122,172300,258365715,4595,4595,4595,4595,0
|
|
20241122,172200,258365715,4595,4595,4595,4595,0
|
|
20241122,172100,258365715,4595,4595,4595,4595,0
|
|
20241122,172000,258365715,4595,4595,4595,4595,0
|
|
20241122,171900,258365715,4595,4595,4595,4595,0
|
|
20241122,171800,258365715,4595,4595,4595,4595,0
|
|
20241122,171700,258365715,4595,4595,4595,4595,0
|
|
20241122,171600,258365715,4595,4595,4595,4595,0
|
|
20241122,171500,258365715,4595,4595,4595,4595,0
|
|
20241122,171400,258365715,4595,4595,4595,4595,0
|
|
20241122,171300,258365715,4595,4595,4595,4595,2003
|
|
20241122,171200,258365715,4595,4595,4595,4595,0
|
|
20241122,171100,258365715,4595,4595,4595,4595,0
|
|
20241122,171000,258365715,4595,4595,4595,4595,0
|
|
20241122,170900,258365715,4595,4595,4595,4595,0
|
|
20241122,170800,258365715,4595,4595,4595,4595,0
|
|
20241122,170700,258365715,4595,4595,4595,4595,0
|
|
20241122,170600,258365715,4595,4595,4595,4595,0
|
|
20241122,170500,258365715,4595,4595,4595,4595,0
|
|
20241122,170400,258365715,4595,4595,4595,4595,0
|
|
20241122,170300,258365715,4595,4595,4595,4595,0
|
|
20241122,170200,258365715,4595,4595,4595,4595,0
|
|
20241122,170100,258365715,4595,4595,4595,4595,0
|
|
20241122,170000,258365715,4595,4595,4595,4595,0
|
|
20241122,165900,258365715,4595,4595,4595,4595,0
|
|
20241122,165800,258365715,4595,4595,4595,4595,0
|
|
20241122,165700,258365715,4595,4595,4595,4595,0
|
|
20241122,165600,258365715,4595,4595,4595,4595,0
|
|
20241122,165500,258365715,4595,4595,4595,4595,0
|
|
20241122,165400,258365715,4595,4595,4595,4595,0
|
|
20241122,165300,258365715,4595,4595,4595,4595,0
|
|
20241122,165200,258365715,4595,4595,4595,4595,0
|
|
20241122,165100,258365715,4595,4595,4595,4595,0
|
|
20241122,165000,258365715,4595,4595,4595,4595,0
|
|
20241122,164900,258365715,4595,4595,4595,4595,0
|
|
20241122,164800,258365715,4595,4595,4595,4595,0
|
|
20241122,164700,258365715,4595,4595,4595,4595,0
|
|
20241122,164600,258365715,4595,4595,4595,4595,0
|
|
20241122,164500,258365715,4595,4595,4595,4595,0
|
|
20241122,164400,258365715,4595,4595,4595,4595,0
|
|
20241122,164300,258365715,4595,4595,4595,4595,2003
|
|
20241122,164200,258365715,4595,4595,4595,4595,0
|
|
20241122,164100,258365715,4595,4595,4595,4595,0
|
|
20241122,164000,258365715,4595,4595,4595,4595,0
|
|
20241122,163900,258365715,4595,4595,4595,4595,0
|
|
20241122,163800,258365715,4595,4595,4595,4595,0
|
|
20241122,163700,258365715,4595,4595,4595,4595,0
|
|
20241122,163600,258365715,4595,4595,4595,4595,0
|
|
20241122,163500,258365715,4595,4595,4595,4595,0
|
|
20241122,163400,258365715,4595,4595,4595,4595,0
|
|
20241122,163300,258365715,4595,4595,4595,4595,0
|
|
20241122,163200,258365715,4595,4595,4595,4595,0
|
|
20241122,163100,258365715,4595,4595,4595,4595,0
|
|
20241122,163000,258365715,4595,4595,4595,4595,0
|
|
20241122,162900,258365715,4595,4595,4595,4595,0
|
|
20241122,162800,258365715,4595,4595,4595,4595,0
|
|
20241122,162700,258365715,4595,4595,4595,4595,0
|
|
20241122,162600,258365715,4595,4595,4595,4595,0
|
|
20241122,162500,258365715,4595,4595,4595,4595,0
|
|
20241122,162400,258365715,4595,4595,4595,4595,0
|
|
20241122,162300,258365715,4595,4595,4595,4595,0
|
|
20241122,162200,258365715,4595,4595,4595,4595,0
|
|
20241122,162100,258365715,4595,4595,4595,4595,0
|
|
20241122,162000,258365715,4595,4595,4595,4595,0
|
|
20241122,161900,258365715,4595,4595,4595,4595,0
|
|
20241122,161800,258365715,4595,4595,4595,4595,0
|
|
20241122,161700,258365715,4595,4595,4595,4595,0
|
|
20241122,161600,258365715,4595,4595,4595,4595,0
|
|
20241122,161500,258365715,4595,4595,4595,4595,0
|
|
20241122,161400,258365715,4595,4595,4595,4595,0
|
|
20241122,161300,258365715,4595,4595,4595,4595,2003
|
|
20241122,161200,258365715,4595,4595,4595,4595,0
|
|
20241122,161100,258365715,4595,4595,4595,4595,0
|
|
20241122,161000,258365715,4595,4595,4595,4595,0
|
|
20241122,160900,258365715,4595,4595,4595,4595,0
|
|
20241122,160800,258365715,4595,4595,4595,4595,0
|
|
20241122,160700,258365715,4595,4595,4595,4595,0
|
|
20241122,160600,258365715,4595,4595,4595,4595,0
|
|
20241122,160500,258365715,4595,4595,4595,4595,0
|
|
20241122,160400,258365715,4595,4595,4595,4595,0
|
|
20241122,160300,258365715,4595,4595,4595,4595,0
|
|
20241122,160200,258365715,4595,4595,4595,4595,0
|
|
20241122,160100,258365715,4595,4595,4595,4595,0
|
|
20241122,160000,258365715,4595,4595,4595,4595,0
|
|
20241122,155900,258365715,4595,4595,4595,4595,0
|
|
20241122,155800,258365715,4595,4595,4595,4595,0
|
|
20241122,155700,258365715,4595,4595,4595,4595,0
|
|
20241122,155600,258365715,4595,4595,4595,4595,0
|
|
20241122,155500,258365715,4595,4595,4595,4595,0
|
|
20241122,155400,258365715,4595,4595,4595,4595,0
|
|
20241122,155300,258365715,4595,4595,4595,4595,0
|
|
20241122,155200,258365715,4595,4595,4595,4595,0
|
|
20241122,155100,258365715,4595,4595,4595,4595,0
|
|
20241122,155000,258365715,4595,4595,4595,4595,0
|
|
20241122,154900,258365715,4595,4595,4595,4595,0
|
|
20241122,154800,258365715,4595,4595,4595,4595,0
|
|
20241122,154700,258365715,4595,4595,4595,4595,0
|
|
20241122,154600,258365715,4595,4595,4595,4595,0
|
|
20241122,154500,258365715,4595,4595,4595,4595,0
|
|
20241122,154400,258365715,4595,4595,4595,4595,0
|
|
20241122,154300,258365715,4595,4595,4595,4595,2003
|
|
20241122,154200,258365715,4595,4595,4595,4595,0
|
|
20241122,154100,258365715,4595,4595,4595,4595,0
|
|
20241122,154000,258365715,4595,4595,4595,4595,0
|
|
20241122,153900,258365715,4595,4595,4595,4595,0
|
|
20241122,153800,258365715,4595,4595,4595,4595,0
|
|
20241122,153700,258365715,4595,4595,4595,4595,0
|
|
20241122,153600,258365715,4595,4595,4595,4595,0
|
|
20241122,153500,258365715,4595,4595,4595,4595,0
|
|
20241122,153400,258365715,4595,4595,4595,4595,0
|
|
20241122,153300,258365715,4595,4595,4595,4595,0
|
|
20241122,153200,258365715,4595,4595,4595,4595,0
|
|
20241122,153100,258365715,4595,4595,4595,4595,0
|
|
20241122,153000,258365715,4595,4595,4595,4595,2003
|
|
20241122,152900,249161930,4585,4585,4585,4585,0
|
|
20241122,152800,249161930,4585,4585,4585,4585,0
|
|
20241122,152700,249161930,4585,4585,4585,4585,0
|
|
20241122,152600,249161930,4585,4585,4585,4585,0
|
|
20241122,152500,249161930,4585,4585,4585,4585,0
|
|
20241122,152400,249161930,4585,4585,4585,4585,0
|
|
20241122,152300,249161930,4585,4585,4585,4585,0
|
|
20241122,152200,249161930,4585,4585,4585,4585,0
|
|
20241122,152100,249161930,4585,4585,4585,4585,0
|
|
20241122,152000,249161930,4585,4585,4585,4585,0
|
|
20241122,151900,249161930,4585,4585,4585,4585,0
|
|
20241122,151800,249161930,4585,4585,4585,4585,0
|
|
20241122,151700,249161930,4585,4585,4585,4585,25
|
|
20241122,151600,249047305,4590,4590,4590,4590,0
|
|
20241122,151500,249047305,4590,4590,4590,4590,12
|
|
20241122,151400,248992225,4590,4590,4590,4590,85
|
|
20241122,151300,248602075,4590,4590,4590,4590,4
|
|
20241122,151200,248583715,4590,4590,4590,4590,30
|
|
20241122,151100,248446015,4590,4590,4590,4590,66
|
|
20241122,151000,248143075,4585,4585,4585,4585,9
|
|
20241122,150900,248101810,4590,4590,4590,4590,3012
|
|
20241122,150800,234276730,4590,4590,4590,4590,500
|
|
20241122,150700,231981730,4585,4585,4585,4585,5
|
|
20241122,150600,231958805,4585,4585,4585,4585,0
|
|
20241122,150500,231958805,4585,4585,4585,4585,0
|
|
20241122,150400,231958805,4585,4585,4585,4585,0
|
|
20241122,150300,231958805,4585,4585,4585,4585,0
|
|
20241122,150200,231958805,4585,4585,4585,4585,0
|
|
20241122,150100,231958805,4585,4585,4585,4585,0
|
|
20241122,150000,231958805,4585,4585,4585,4585,1065
|
|
20241122,145900,227075780,4590,4590,4590,4590,0
|
|
20241122,145800,227075780,4590,4590,4590,4590,6
|
|
20241122,145700,227048240,4590,4590,4590,4590,400
|
|
20241122,145600,225212240,4585,4585,4585,4585,1271
|
|
20241122,145500,219384705,4590,4590,4590,4590,37
|
|
20241122,145400,219214875,4590,4590,4590,4585,355
|
|
20241122,145300,217585475,4590,4590,4590,4590,0
|
|
20241122,145200,217585475,4590,4590,4590,4590,0
|
|
20241122,145100,217585475,4590,4590,4590,4590,20
|
|
20241122,145000,217493675,4585,4585,4585,4585,16
|
|
20241122,144900,217420315,4590,4585,4590,4580,6
|
|
20241122,144800,217392810,4590,4590,4590,4590,0
|
|
20241122,144700,217392810,4590,4590,4590,4590,0
|
|
20241122,144600,217392810,4590,4585,4590,4585,557
|
|
20241122,144500,214838960,4585,4585,4585,4585,0
|
|
20241122,144400,214838960,4585,4585,4585,4585,0
|
|
20241122,144300,214838960,4585,4585,4585,4585,0
|
|
20241122,144200,214838960,4585,4585,4585,4585,0
|
|
20241122,144100,214838960,4585,4575,4585,4575,816
|
|
20241122,144000,211105115,4575,4575,4575,4575,11
|
|
20241122,143900,211054790,4575,4575,4575,4575,0
|
|
20241122,143800,211054790,4575,4575,4575,4575,0
|
|
20241122,143700,211054790,4575,4565,4575,4565,1329
|
|
20241122,143600,204982755,4570,4560,4570,4560,647
|
|
20241122,143500,202031060,4565,4565,4565,4565,0
|
|
20241122,143400,202031060,4565,4565,4565,4565,0
|
|
20241122,143300,202031060,4565,4565,4565,4565,0
|
|
20241122,143200,202031060,4565,4565,4565,4565,0
|
|
20241122,143100,202031060,4565,4565,4565,4565,0
|
|
20241122,143000,202031060,4565,4565,4565,4565,0
|
|
20241122,142900,202031060,4565,4565,4565,4565,0
|
|
20241122,142800,202031060,4565,4565,4565,4565,0
|
|
20241122,142700,202031060,4565,4565,4565,4565,5
|
|
20241122,142600,202008235,4570,4570,4570,4570,0
|
|
20241122,142500,202008235,4570,4570,4570,4570,0
|
|
20241122,142400,202008235,4570,4570,4570,4570,0
|
|
20241122,142300,202008235,4570,4570,4570,4570,0
|
|
20241122,142200,202008235,4570,4570,4570,4570,0
|
|
20241122,142100,202008235,4570,4570,4570,4570,0
|
|
20241122,142000,202008235,4570,4570,4570,4570,0
|
|
20241122,141900,202008235,4570,4570,4570,4570,0
|
|
20241122,141800,202008235,4570,4570,4570,4570,1
|
|
20241122,141700,202003665,4570,4570,4570,4570,0
|
|
20241122,141600,202003665,4570,4555,4570,4555,965
|
|
20241122,141500,197604640,4555,4550,4555,4550,84
|
|
20241122,141400,197222025,4525,4525,4525,4525,0
|
|
20241122,141300,197222025,4525,4550,4550,4525,2850
|
|
20241122,141200,184312855,4550,4550,4550,4550,10
|
|
20241122,141100,184267355,4555,4555,4555,4555,100
|
|
20241122,141000,183811855,4560,4560,4560,4560,0
|
|
20241122,140900,183811855,4560,4560,4560,4560,0
|
|
20241122,140800,183811855,4560,4560,4560,4560,0
|
|
20241122,140700,183811855,4560,4560,4560,4560,0
|
|
20241122,140600,183811855,4560,4560,4560,4560,0
|
|
20241122,140500,183811855,4560,4560,4560,4560,0
|
|
20241122,140400,183811855,4560,4560,4560,4560,0
|
|
20241122,140300,183811855,4560,4560,4560,4560,0
|
|
20241122,140200,183811855,4560,4560,4560,4560,0
|
|
20241122,140100,183811855,4560,4560,4560,4560,0
|
|
20241122,140000,183811855,4560,4560,4560,4560,0
|
|
20241122,135900,183811855,4560,4560,4560,4560,0
|
|
20241122,135800,183811855,4560,4560,4560,4560,0
|
|
20241122,135700,183811855,4560,4560,4560,4560,0
|
|
20241122,135600,183811855,4560,4560,4560,4560,0
|
|
20241122,135500,183811855,4560,4560,4560,4560,0
|
|
20241122,135400,183811855,4560,4560,4560,4560,0
|
|
20241122,135300,183811855,4560,4560,4560,4560,0
|
|
20241122,135200,183811855,4560,4555,4560,4555,12
|
|
20241122,135100,183757170,4550,4545,4550,4545,700
|
|
20241122,135000,180572385,4545,4545,4545,4545,1
|
|
20241122,134900,180567840,4545,4545,4545,4545,0
|
|
20241122,134800,180567840,4545,4545,4545,4545,0
|
|
20241122,134700,180567840,4545,4545,4545,4545,0
|
|
20241122,134600,180567840,4545,4545,4545,4545,0
|
|
20241122,134500,180567840,4545,4545,4545,4545,2
|
|
20241122,134400,180558750,4550,4550,4550,4550,0
|
|
20241122,134300,180558750,4550,4550,4550,4550,0
|
|
20241122,134200,180558750,4550,4550,4550,4550,0
|
|
20241122,134100,180558750,4550,4550,4550,4550,0
|
|
20241122,134000,180558750,4550,4550,4550,4550,0
|
|
20241122,133900,180558750,4550,4550,4550,4550,0
|
|
20241122,133800,180558750,4550,4550,4550,4550,0
|
|
20241122,133700,180558750,4550,4550,4550,4550,2
|
|
20241122,133600,180549650,4555,4555,4555,4555,0
|
|
20241122,133500,180549650,4555,4555,4555,4555,0
|
|
20241122,133400,180549650,4555,4555,4555,4555,0
|
|
20241122,133300,180549650,4555,4555,4555,4555,0
|
|
20241122,133200,180549650,4555,4555,4555,4555,0
|
|
20241122,133100,180549650,4555,4555,4555,4555,0
|
|
20241122,133000,180549650,4555,4555,4555,4555,0
|
|
20241122,132900,180549650,4555,4555,4555,4555,0
|
|
20241122,132800,180549650,4555,4555,4555,4555,0
|
|
20241122,132700,180549650,4555,4555,4555,4555,0
|
|
20241122,132600,180549650,4555,4555,4555,4555,1
|
|
20241122,132500,180545095,4565,4565,4565,4565,0
|
|
20241122,132400,180545095,4565,4565,4565,4565,0
|
|
20241122,132300,180545095,4565,4565,4565,4565,0
|
|
20241122,132200,180545095,4565,4565,4565,4565,0
|
|
20241122,132100,180545095,4565,4565,4565,4565,0
|
|
20241122,132000,180545095,4565,4565,4565,4565,0
|
|
20241122,131900,180545095,4565,4565,4565,4565,0
|
|
20241122,131800,180545095,4565,4565,4565,4565,0
|
|
20241122,131700,180545095,4565,4565,4565,4565,0
|
|
20241122,131600,180545095,4565,4565,4565,4565,0
|
|
20241122,131500,180545095,4565,4565,4565,4565,0
|
|
20241122,131400,180545095,4565,4565,4565,4565,0
|
|
20241122,131300,180545095,4565,4565,4565,4565,0
|
|
20241122,131200,180545095,4565,4565,4565,4565,0
|
|
20241122,131100,180545095,4565,4565,4565,4565,0
|
|
20241122,131000,180545095,4565,4550,4565,4530,3752
|
|
20241122,130900,163512915,4575,4575,4575,4575,1
|
|
20241122,130800,163508340,4550,4560,4560,4550,2427
|
|
20241122,130700,152463130,4580,4580,4580,4580,0
|
|
20241122,130600,152463130,4580,4580,4580,4580,0
|
|
20241122,130500,152463130,4580,4580,4580,4580,0
|
|
20241122,130400,152463130,4580,4580,4580,4580,0
|
|
20241122,130300,152463130,4580,4580,4580,4580,0
|
|
20241122,130200,152463130,4580,4580,4580,4580,1
|
|
20241122,130100,152458550,4585,4585,4585,4585,0
|
|
20241122,130000,152458550,4585,4560,4585,4560,10
|
|
20241122,125900,152412875,4555,4555,4555,4555,0
|
|
20241122,125800,152412875,4555,4555,4555,4555,0
|
|
20241122,125700,152412875,4555,4555,4555,4555,45
|
|
20241122,125600,152207900,4555,4555,4555,4555,0
|
|
20241122,125500,152207900,4555,4555,4555,4555,0
|
|
20241122,125400,152207900,4555,4555,4555,4555,0
|
|
20241122,125300,152207900,4555,4555,4555,4555,0
|
|
20241122,125200,152207900,4555,4555,4555,4555,113
|
|
20241122,125100,151693185,4560,4560,4560,4560,70
|
|
20241122,125000,151373985,4585,4585,4585,4585,0
|
|
20241122,124900,151373985,4585,4585,4585,4585,0
|
|
20241122,124800,151373985,4585,4585,4585,4585,0
|
|
20241122,124700,151373985,4585,4585,4585,4585,0
|
|
20241122,124600,151373985,4585,4585,4585,4585,0
|
|
20241122,124500,151373985,4585,4585,4585,4585,0
|
|
20241122,124400,151373985,4585,4585,4585,4585,0
|
|
20241122,124300,151373985,4585,4585,4585,4585,0
|
|
20241122,124200,151373985,4585,4585,4585,4585,1
|
|
20241122,124100,151369400,4560,4560,4560,4560,0
|
|
20241122,124000,151369400,4560,4560,4560,4560,0
|
|
20241122,123900,151369400,4560,4560,4560,4560,0
|
|
20241122,123800,151369400,4560,4560,4560,4560,0
|
|
20241122,123700,151369400,4560,4560,4560,4560,0
|
|
20241122,123600,151369400,4560,4560,4560,4560,0
|
|
20241122,123500,151369400,4560,4560,4560,4560,0
|
|
20241122,123400,151369400,4560,4560,4560,4560,0
|
|
20241122,123300,151369400,4560,4560,4560,4560,0
|
|
20241122,123200,151369400,4560,4560,4560,4560,0
|
|
20241122,123100,151369400,4560,4560,4560,4560,0
|
|
20241122,123000,151369400,4560,4560,4560,4560,0
|
|
20241122,122900,151369400,4560,4560,4560,4560,0
|
|
20241122,122800,151369400,4560,4560,4560,4560,0
|
|
20241122,122700,151369400,4560,4560,4560,4560,0
|
|
20241122,122600,151369400,4560,4560,4560,4560,0
|
|
20241122,122500,151369400,4560,4560,4560,4560,0
|
|
20241122,122400,151369400,4560,4585,4585,4560,914
|
|
20241122,122300,147196560,4590,4590,4590,4590,0
|
|
20241122,122200,147196560,4590,4590,4590,4590,0
|
|
20241122,122100,147196560,4590,4590,4590,4590,0
|
|
20241122,122000,147196560,4590,4590,4590,4590,0
|
|
20241122,121900,147196560,4590,4590,4590,4590,0
|
|
20241122,121800,147196560,4590,4590,4590,4590,0
|
|
20241122,121700,147196560,4590,4590,4590,4590,0
|
|
20241122,121600,147196560,4590,4590,4590,4590,0
|
|
20241122,121500,147196560,4590,4590,4590,4590,0
|
|
20241122,121400,147196560,4590,4590,4590,4590,0
|
|
20241122,121300,147196560,4590,4590,4590,4590,1
|
|
20241122,121200,147191970,4560,4560,4560,4560,0
|
|
20241122,121100,147191970,4560,4560,4560,4560,0
|
|
20241122,121000,147191970,4560,4560,4560,4560,0
|
|
20241122,120900,147191970,4560,4560,4560,4560,69
|
|
20241122,120800,146877330,4560,4560,4560,4560,0
|
|
20241122,120700,146877330,4560,4560,4560,4560,240
|
|
20241122,120600,145782930,4590,4590,4590,4590,0
|
|
20241122,120500,145782930,4590,4590,4590,4590,0
|
|
20241122,120400,145782930,4590,4590,4590,4590,0
|
|
20241122,120300,145782930,4590,4590,4590,4590,0
|
|
20241122,120200,145782930,4590,4590,4590,4590,0
|
|
20241122,120100,145782930,4590,4590,4590,4590,0
|
|
20241122,120000,145782930,4590,4590,4590,4590,0
|
|
20241122,115900,145782930,4590,4590,4590,4590,0
|
|
20241122,115800,145782930,4590,4590,4590,4590,0
|
|
20241122,115700,145782930,4590,4590,4590,4590,0
|
|
20241122,115600,145782930,4590,4590,4590,4590,0
|
|
20241122,115500,145782930,4590,4565,4590,4565,74
|
|
20241122,115400,145445050,4585,4585,4585,4585,0
|
|
20241122,115300,145445050,4585,4585,4585,4585,0
|
|
20241122,115200,145445050,4585,4585,4585,4585,0
|
|
20241122,115100,145445050,4585,4585,4585,4585,21
|
|
20241122,115000,145348765,4590,4590,4590,4590,0
|
|
20241122,114900,145348765,4590,4590,4590,4590,0
|
|
20241122,114800,145348765,4590,4590,4590,4590,0
|
|
20241122,114700,145348765,4590,4590,4590,4590,0
|
|
20241122,114600,145348765,4590,4590,4590,4590,0
|
|
20241122,114500,145348765,4590,4590,4590,4590,0
|
|
20241122,114400,145348765,4590,4590,4590,4590,0
|
|
20241122,114300,145348765,4590,4590,4590,4590,0
|
|
20241122,114200,145348765,4590,4590,4590,4590,0
|
|
20241122,114100,145348765,4590,4590,4590,4590,0
|
|
20241122,114000,145348765,4590,4590,4590,4590,0
|
|
20241122,113900,145348765,4590,4590,4590,4590,1
|
|
20241122,113800,145344175,4565,4565,4565,4565,697
|
|
20241122,113700,142162370,4595,4595,4595,4595,1
|
|
20241122,113600,142157775,4595,4595,4595,4595,0
|
|
20241122,113500,142157775,4595,4595,4595,4595,0
|
|
20241122,113400,142157775,4595,4595,4595,4595,0
|
|
20241122,113300,142157775,4595,4595,4595,4595,0
|
|
20241122,113200,142157775,4595,4595,4595,4595,0
|
|
20241122,113100,142157775,4595,4595,4595,4595,0
|
|
20241122,113000,142157775,4595,4595,4595,4595,0
|
|
20241122,112900,142157775,4595,4590,4595,4590,2
|
|
20241122,112800,142148590,4565,4565,4565,4565,0
|
|
20241122,112700,142148590,4565,4565,4565,4565,1
|
|
20241122,112600,142144025,4595,4595,4595,4595,0
|
|
20241122,112500,142144025,4595,4590,4595,4590,41
|
|
20241122,112400,141955830,4565,4565,4565,4565,0
|
|
20241122,112300,141955830,4565,4565,4565,4565,0
|
|
20241122,112200,141955830,4565,4565,4565,4565,0
|
|
20241122,112100,141955830,4565,4565,4565,4565,0
|
|
20241122,112000,141955830,4565,4565,4565,4565,0
|
|
20241122,111900,141955830,4565,4565,4565,4565,0
|
|
20241122,111800,141955830,4565,4565,4565,4565,0
|
|
20241122,111700,141955830,4565,4565,4565,4565,0
|
|
20241122,111600,141955830,4565,4565,4565,4565,280
|
|
20241122,111500,140677630,4570,4570,4570,4570,0
|
|
20241122,111400,140677630,4570,4570,4570,4570,0
|
|
20241122,111300,140677630,4570,4570,4570,4570,50
|
|
20241122,111200,140449130,4570,4570,4570,4570,0
|
|
20241122,111100,140449130,4570,4570,4570,4570,0
|
|
20241122,111000,140449130,4570,4570,4570,4570,0
|
|
20241122,110900,140449130,4570,4570,4570,4570,120
|
|
20241122,110800,139900730,4595,4595,4595,4595,0
|
|
20241122,110700,139900730,4595,4595,4595,4595,0
|
|
20241122,110600,139900730,4595,4595,4595,4595,0
|
|
20241122,110500,139900730,4595,4595,4595,4595,0
|
|
20241122,110400,139900730,4595,4570,4595,4570,165
|
|
20241122,110300,139146555,4595,4595,4595,4595,0
|
|
20241122,110200,139146555,4595,4595,4595,4595,1
|
|
20241122,110100,139141960,4595,4595,4595,4595,1
|
|
20241122,110000,139137365,4570,4570,4570,4570,0
|
|
20241122,105900,139137365,4570,4570,4570,4570,100
|
|
20241122,105800,138680365,4570,4575,4575,4570,3343
|
|
20241122,105700,123396830,4595,4595,4595,4595,5
|
|
20241122,105600,123373855,4575,4575,4575,4575,0
|
|
20241122,105500,123373855,4575,4575,4575,4575,1
|
|
20241122,105400,123369280,4595,4595,4595,4595,0
|
|
20241122,105300,123369280,4595,4595,4595,4595,0
|
|
20241122,105200,123369280,4595,4595,4595,4595,0
|
|
20241122,105100,123369280,4595,4595,4595,4595,0
|
|
20241122,105000,123369280,4595,4595,4595,4595,0
|
|
20241122,104900,123369280,4595,4595,4595,4595,0
|
|
20241122,104800,123369280,4595,4595,4595,4595,0
|
|
20241122,104700,123369280,4595,4595,4595,4595,0
|
|
20241122,104600,123369280,4595,4595,4595,4595,0
|
|
20241122,104500,123369280,4595,4595,4595,4595,0
|
|
20241122,104400,123369280,4595,4595,4595,4595,0
|
|
20241122,104300,123369280,4595,4595,4595,4595,0
|
|
20241122,104200,123369280,4595,4595,4595,4595,50
|
|
20241122,104100,123139530,4595,4595,4595,4595,0
|
|
20241122,104000,123139530,4595,4595,4595,4595,0
|
|
20241122,103900,123139530,4595,4595,4595,4595,0
|
|
20241122,103800,123139530,4595,4595,4595,4595,0
|
|
20241122,103700,123139530,4595,4595,4595,4595,0
|
|
20241122,103600,123139530,4595,4595,4595,4595,143
|
|
20241122,103500,122482445,4575,4575,4575,4575,0
|
|
20241122,103400,122482445,4575,4575,4575,4575,310
|
|
20241122,103300,121064195,4600,4600,4600,4600,0
|
|
20241122,103200,121064195,4600,4600,4600,4600,0
|
|
20241122,103100,121064195,4600,4600,4600,4600,0
|
|
20241122,103000,121064195,4600,4600,4600,4600,0
|
|
20241122,102900,121064195,4600,4600,4600,4600,0
|
|
20241122,102800,121064195,4600,4600,4600,4600,1
|
|
20241122,102700,121059595,4590,4590,4590,4590,0
|
|
20241122,102600,121059595,4590,4590,4590,4590,1
|
|
20241122,102500,121055005,4595,4595,4595,4595,76
|
|
20241122,102400,120705785,4595,4595,4595,4595,0
|
|
20241122,102300,120705785,4595,4595,4595,4595,200
|
|
20241122,102200,119786785,4595,4595,4595,4595,0
|
|
20241122,102100,119786785,4595,4595,4595,4595,0
|
|
20241122,102000,119786785,4595,4595,4595,4595,0
|
|
20241122,101900,119786785,4595,4595,4595,4595,0
|
|
20241122,101800,119786785,4595,4595,4595,4595,0
|
|
20241122,101700,119786785,4595,4595,4595,4595,0
|
|
20241122,101600,119786785,4595,4595,4595,4595,0
|
|
20241122,101500,119786785,4595,4595,4595,4595,5
|
|
20241122,101400,119763810,4600,4595,4600,4595,3
|
|
20241122,101300,119750020,4575,4575,4575,4575,50
|
|
20241122,101200,119521270,4600,4600,4600,4600,0
|
|
20241122,101100,119521270,4600,4600,4600,4600,0
|
|
20241122,101000,119521270,4600,4600,4600,4600,0
|
|
20241122,100900,119521270,4600,4600,4600,4600,0
|
|
20241122,100800,119521270,4600,4595,4600,4575,985
|
|
20241122,100700,115014185,4580,4580,4580,4580,1002
|
|
20241122,100600,110425025,4595,4595,4595,4595,1
|
|
20241122,100500,110420430,4600,4600,4600,4600,0
|
|
20241122,100400,110420430,4600,4595,4600,4595,3
|
|
20241122,100300,110406635,4600,4595,4600,4595,20
|
|
20241122,100200,110314730,4595,4595,4595,4595,2
|
|
20241122,100100,110305540,4605,4605,4605,4605,0
|
|
20241122,100000,110305540,4605,4605,4605,4605,0
|
|
20241122,095900,110305540,4605,4600,4605,4600,13
|
|
20241122,095800,110245735,4600,4580,4600,4580,15
|
|
20241122,095700,110176775,4605,4605,4605,4605,0
|
|
20241122,095600,110176775,4605,4605,4605,4605,0
|
|
20241122,095500,110176775,4605,4605,4605,4605,0
|
|
20241122,095400,110176775,4605,4605,4605,4605,0
|
|
20241122,095300,110176775,4605,4605,4605,4605,0
|
|
20241122,095200,110176775,4605,4585,4605,4580,122
|
|
20241122,095100,109617325,4605,4605,4605,4605,0
|
|
20241122,095000,109617325,4605,4605,4605,4605,0
|
|
20241122,094900,109617325,4605,4605,4605,4605,0
|
|
20241122,094800,109617325,4605,4605,4605,4605,0
|
|
20241122,094700,109617325,4605,4605,4605,4605,0
|
|
20241122,094600,109617325,4605,4605,4605,4605,0
|
|
20241122,094500,109617325,4605,4605,4605,4605,23
|
|
20241122,094400,109511410,4605,4605,4605,4605,3
|
|
20241122,094300,109497595,4605,4605,4605,4605,0
|
|
20241122,094200,109497595,4605,4605,4605,4605,3
|
|
20241122,094100,109483780,4605,4605,4605,4605,100
|
|
20241122,094000,109023280,4605,4585,4605,4585,13
|
|
20241122,093900,108963655,4605,4585,4605,4580,308
|
|
20241122,093800,107550145,4590,4600,4600,4590,101
|
|
20241122,093700,107086545,4590,4590,4590,4590,101
|
|
20241122,093600,106622955,4605,4585,4605,4580,3101
|
|
20241122,093500,92417700,4585,4585,4585,4585,1
|
|
20241122,093400,92413115,4605,4580,4610,4580,7711
|
|
20241122,093300,56979635,4580,4580,4580,4580,0
|
|
20241122,093200,56979635,4580,4580,4580,4580,1
|
|
20241122,093100,56975055,4570,4570,4580,4570,2471
|
|
20241122,093000,45682575,4560,4565,4570,4560,74
|
|
20241122,092900,45344745,4570,4570,4570,4570,0
|
|
20241122,092800,45344745,4570,4560,4570,4560,1478
|
|
20241122,092700,38603065,4550,4560,4560,4550,583
|
|
20241122,092600,35950145,4560,4545,4560,4545,5900
|
|
20241122,092500,9110665,4545,4545,4545,4545,0
|
|
20241122,092400,9110665,4545,4540,4545,4540,3
|
|
20241122,092300,9097035,4530,4530,4530,4530,1
|
|
20241122,092200,9092505,4545,4545,4545,4545,0
|
|
20241122,092100,9092505,4545,4545,4545,4545,0
|
|
20241122,092000,9092505,4545,4545,4545,4545,0
|
|
20241122,091900,9092505,4545,4545,4545,4545,0
|
|
20241122,091800,9092505,4545,4535,4545,4525,273
|
|
20241122,091700,7855040,4545,4545,4545,4545,0
|
|
20241122,091600,7855040,4545,4545,4545,4545,0
|
|
20241122,091500,7855040,4545,4545,4545,4545,0
|
|
20241122,091400,7855040,4545,4545,4545,4545,0
|
|
20241122,091300,7855040,4545,4545,4545,4545,0
|
|
20241122,091200,7855040,4545,4545,4545,4545,0
|
|
20241122,091100,7855040,4545,4540,4545,4535,114
|
|
20241122,091000,7337490,4545,4545,4545,4545,1
|
|
20241122,090900,7332945,4530,4535,4545,4530,108
|
|
20241122,090800,6843605,4550,4550,4550,4550,0
|
|
20241122,090700,6843605,4550,4545,4550,4540,132
|
|
20241122,090600,6243555,4550,4550,4550,4550,0
|
|
20241122,090500,6243555,4550,4550,4550,4545,1005
|
|
20241122,090400,1670825,4550,4535,4550,4535,131
|
|
20241122,090300,1076560,4550,4540,4550,4540,110
|
|
20241122,090200,576855,4505,4505,4505,4505,0
|
|
20241122,090100,576855,4505,4505,4505,4505,0
|
|
20241122,090000,576855,4505,4505,4550,4505,128
|