596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185300,73492275,4785,4785,4785,4785,18
|
|
20241122,185200,73492275,4785,4785,4785,4785,0
|
|
20241122,185100,73492275,4785,4785,4785,4785,0
|
|
20241122,185000,73492275,4785,4785,4785,4785,0
|
|
20241122,184900,73492275,4785,4785,4785,4785,0
|
|
20241122,184800,73492275,4785,4785,4785,4785,0
|
|
20241122,184700,73492275,4785,4785,4785,4785,0
|
|
20241122,184600,73492275,4785,4785,4785,4785,0
|
|
20241122,184500,73492275,4785,4785,4785,4785,0
|
|
20241122,184400,73492275,4785,4785,4785,4785,0
|
|
20241122,184300,73492275,4785,4785,4785,4785,0
|
|
20241122,184200,73492275,4785,4785,4785,4785,0
|
|
20241122,184100,73492275,4785,4785,4785,4785,0
|
|
20241122,184000,73492275,4785,4785,4785,4785,0
|
|
20241122,183900,73492275,4785,4785,4785,4785,0
|
|
20241122,183800,73492275,4785,4785,4785,4785,0
|
|
20241122,183700,73492275,4785,4785,4785,4785,0
|
|
20241122,183600,73492275,4785,4785,4785,4785,0
|
|
20241122,183500,73492275,4785,4785,4785,4785,0
|
|
20241122,183400,73492275,4785,4785,4785,4785,0
|
|
20241122,183300,73492275,4785,4785,4785,4785,0
|
|
20241122,183200,73492275,4785,4785,4785,4785,0
|
|
20241122,183100,73492275,4785,4785,4785,4785,0
|
|
20241122,183000,73492275,4785,4785,4785,4785,0
|
|
20241122,182900,73492275,4785,4785,4785,4785,0
|
|
20241122,182800,73492275,4785,4785,4785,4785,0
|
|
20241122,182700,73492275,4785,4785,4785,4785,0
|
|
20241122,182600,73492275,4785,4785,4785,4785,0
|
|
20241122,182500,73492275,4785,4785,4785,4785,0
|
|
20241122,182400,73492275,4785,4785,4785,4785,0
|
|
20241122,182300,73492275,4785,4785,4785,4785,18
|
|
20241122,182200,73492275,4785,4785,4785,4785,0
|
|
20241122,182100,73492275,4785,4785,4785,4785,0
|
|
20241122,182000,73492275,4785,4785,4785,4785,0
|
|
20241122,181900,73492275,4785,4785,4785,4785,0
|
|
20241122,181800,73492275,4785,4785,4785,4785,0
|
|
20241122,181700,73492275,4785,4785,4785,4785,0
|
|
20241122,181600,73492275,4785,4785,4785,4785,0
|
|
20241122,181500,73492275,4785,4785,4785,4785,0
|
|
20241122,181400,73492275,4785,4785,4785,4785,0
|
|
20241122,181300,73492275,4785,4785,4785,4785,0
|
|
20241122,181200,73492275,4785,4785,4785,4785,0
|
|
20241122,181100,73492275,4785,4785,4785,4785,0
|
|
20241122,181000,73492275,4785,4785,4785,4785,0
|
|
20241122,180900,73492275,4785,4785,4785,4785,0
|
|
20241122,180800,73492275,4785,4785,4785,4785,0
|
|
20241122,180700,73492275,4785,4785,4785,4785,0
|
|
20241122,180600,73492275,4785,4785,4785,4785,0
|
|
20241122,180500,73492275,4785,4785,4785,4785,0
|
|
20241122,180400,73492275,4785,4785,4785,4785,0
|
|
20241122,180300,73492275,4785,4785,4785,4785,0
|
|
20241122,180200,73492275,4785,4785,4785,4785,0
|
|
20241122,180100,73492275,4785,4785,4785,4785,0
|
|
20241122,180000,73492275,4785,4785,4785,4785,0
|
|
20241122,175900,73492275,4785,4785,4785,4785,0
|
|
20241122,175800,73492275,4785,4785,4785,4785,0
|
|
20241122,175700,73492275,4785,4785,4785,4785,0
|
|
20241122,175600,73492275,4785,4785,4785,4785,0
|
|
20241122,175500,73492275,4785,4785,4785,4785,0
|
|
20241122,175400,73492275,4785,4785,4785,4785,0
|
|
20241122,175300,73492275,4785,4785,4785,4785,18
|
|
20241122,175200,73492275,4785,4785,4785,4785,0
|
|
20241122,175100,73492275,4785,4785,4785,4785,0
|
|
20241122,175000,73492275,4785,4785,4785,4785,0
|
|
20241122,174900,73492275,4785,4785,4785,4785,0
|
|
20241122,174800,73492275,4785,4785,4785,4785,0
|
|
20241122,174700,73492275,4785,4785,4785,4785,0
|
|
20241122,174600,73492275,4785,4785,4785,4785,0
|
|
20241122,174500,73492275,4785,4785,4785,4785,0
|
|
20241122,174400,73492275,4785,4785,4785,4785,0
|
|
20241122,174300,73492275,4785,4785,4785,4785,0
|
|
20241122,174200,73492275,4785,4785,4785,4785,0
|
|
20241122,174100,73492275,4785,4785,4785,4785,0
|
|
20241122,174000,73492275,4785,4785,4785,4785,0
|
|
20241122,173900,73492275,4785,4785,4785,4785,0
|
|
20241122,173800,73492275,4785,4785,4785,4785,0
|
|
20241122,173700,73492275,4785,4785,4785,4785,0
|
|
20241122,173600,73492275,4785,4785,4785,4785,0
|
|
20241122,173500,73492275,4785,4785,4785,4785,0
|
|
20241122,173400,73492275,4785,4785,4785,4785,0
|
|
20241122,173300,73492275,4785,4785,4785,4785,0
|
|
20241122,173200,73492275,4785,4785,4785,4785,0
|
|
20241122,173100,73492275,4785,4785,4785,4785,0
|
|
20241122,173000,73492275,4785,4785,4785,4785,0
|
|
20241122,172900,73492275,4785,4785,4785,4785,0
|
|
20241122,172800,73492275,4785,4785,4785,4785,0
|
|
20241122,172700,73492275,4785,4785,4785,4785,0
|
|
20241122,172600,73492275,4785,4785,4785,4785,0
|
|
20241122,172500,73492275,4785,4785,4785,4785,0
|
|
20241122,172400,73492275,4785,4785,4785,4785,0
|
|
20241122,172300,73492275,4785,4785,4785,4785,18
|
|
20241122,172200,73492275,4785,4785,4785,4785,0
|
|
20241122,172100,73492275,4785,4785,4785,4785,0
|
|
20241122,172000,73492275,4785,4785,4785,4785,0
|
|
20241122,171900,73492275,4785,4785,4785,4785,0
|
|
20241122,171800,73492275,4785,4785,4785,4785,0
|
|
20241122,171700,73492275,4785,4785,4785,4785,0
|
|
20241122,171600,73492275,4785,4785,4785,4785,0
|
|
20241122,171500,73492275,4785,4785,4785,4785,0
|
|
20241122,171400,73492275,4785,4785,4785,4785,0
|
|
20241122,171300,73492275,4785,4785,4785,4785,0
|
|
20241122,171200,73492275,4785,4785,4785,4785,0
|
|
20241122,171100,73492275,4785,4785,4785,4785,0
|
|
20241122,171000,73492275,4785,4785,4785,4785,0
|
|
20241122,170900,73492275,4785,4785,4785,4785,0
|
|
20241122,170800,73492275,4785,4785,4785,4785,0
|
|
20241122,170700,73492275,4785,4785,4785,4785,0
|
|
20241122,170600,73492275,4785,4785,4785,4785,0
|
|
20241122,170500,73492275,4785,4785,4785,4785,0
|
|
20241122,170400,73492275,4785,4785,4785,4785,0
|
|
20241122,170300,73492275,4785,4785,4785,4785,0
|
|
20241122,170200,73492275,4785,4785,4785,4785,0
|
|
20241122,170100,73492275,4785,4785,4785,4785,0
|
|
20241122,170000,73492275,4785,4785,4785,4785,0
|
|
20241122,165900,73492275,4785,4785,4785,4785,0
|
|
20241122,165800,73492275,4785,4785,4785,4785,0
|
|
20241122,165700,73492275,4785,4785,4785,4785,0
|
|
20241122,165600,73492275,4785,4785,4785,4785,0
|
|
20241122,165500,73492275,4785,4785,4785,4785,0
|
|
20241122,165400,73492275,4785,4785,4785,4785,0
|
|
20241122,165300,73492275,4785,4785,4785,4785,18
|
|
20241122,165200,73492275,4785,4785,4785,4785,0
|
|
20241122,165100,73492275,4785,4785,4785,4785,0
|
|
20241122,165000,73492275,4785,4785,4785,4785,0
|
|
20241122,164900,73492275,4785,4785,4785,4785,0
|
|
20241122,164800,73492275,4785,4785,4785,4785,0
|
|
20241122,164700,73492275,4785,4785,4785,4785,0
|
|
20241122,164600,73492275,4785,4785,4785,4785,0
|
|
20241122,164500,73492275,4785,4785,4785,4785,0
|
|
20241122,164400,73492275,4785,4785,4785,4785,0
|
|
20241122,164300,73492275,4785,4785,4785,4785,0
|
|
20241122,164200,73492275,4785,4785,4785,4785,0
|
|
20241122,164100,73492275,4785,4785,4785,4785,0
|
|
20241122,164000,73492275,4785,4785,4785,4785,0
|
|
20241122,163900,73492275,4785,4785,4785,4785,0
|
|
20241122,163800,73492275,4785,4785,4785,4785,0
|
|
20241122,163700,73492275,4785,4785,4785,4785,0
|
|
20241122,163600,73492275,4785,4785,4785,4785,0
|
|
20241122,163500,73492275,4785,4785,4785,4785,0
|
|
20241122,163400,73492275,4785,4785,4785,4785,0
|
|
20241122,163300,73492275,4785,4785,4785,4785,0
|
|
20241122,163200,73492275,4785,4785,4785,4785,0
|
|
20241122,163100,73492275,4785,4785,4785,4785,0
|
|
20241122,163000,73492275,4785,4785,4785,4785,0
|
|
20241122,162900,73492275,4785,4785,4785,4785,0
|
|
20241122,162800,73492275,4785,4785,4785,4785,0
|
|
20241122,162700,73492275,4785,4785,4785,4785,0
|
|
20241122,162600,73492275,4785,4785,4785,4785,0
|
|
20241122,162500,73492275,4785,4785,4785,4785,0
|
|
20241122,162400,73492275,4785,4785,4785,4785,0
|
|
20241122,162300,73492275,4785,4785,4785,4785,18
|
|
20241122,162200,73492275,4785,4785,4785,4785,0
|
|
20241122,162100,73492275,4785,4785,4785,4785,0
|
|
20241122,162000,73492275,4785,4785,4785,4785,0
|
|
20241122,161900,73492275,4785,4785,4785,4785,0
|
|
20241122,161800,73492275,4785,4785,4785,4785,0
|
|
20241122,161700,73492275,4785,4785,4785,4785,0
|
|
20241122,161600,73492275,4785,4785,4785,4785,0
|
|
20241122,161500,73492275,4785,4785,4785,4785,0
|
|
20241122,161400,73492275,4785,4785,4785,4785,0
|
|
20241122,161300,73492275,4785,4785,4785,4785,0
|
|
20241122,161200,73492275,4785,4785,4785,4785,0
|
|
20241122,161100,73492275,4785,4785,4785,4785,0
|
|
20241122,161000,73492275,4785,4785,4785,4785,0
|
|
20241122,160900,73492275,4785,4785,4785,4785,0
|
|
20241122,160800,73492275,4785,4785,4785,4785,0
|
|
20241122,160700,73492275,4785,4785,4785,4785,0
|
|
20241122,160600,73492275,4785,4785,4785,4785,0
|
|
20241122,160500,73492275,4785,4785,4785,4785,0
|
|
20241122,160400,73492275,4785,4785,4785,4785,0
|
|
20241122,160300,73492275,4785,4785,4785,4785,0
|
|
20241122,160200,73492275,4785,4785,4785,4785,0
|
|
20241122,160100,73492275,4785,4785,4785,4785,0
|
|
20241122,160000,73492275,4785,4785,4785,4785,0
|
|
20241122,155900,73492275,4785,4785,4785,4785,0
|
|
20241122,155800,73492275,4785,4785,4785,4785,0
|
|
20241122,155700,73492275,4785,4785,4785,4785,0
|
|
20241122,155600,73492275,4785,4785,4785,4785,0
|
|
20241122,155500,73492275,4785,4785,4785,4785,0
|
|
20241122,155400,73492275,4785,4785,4785,4785,0
|
|
20241122,155300,73492275,4785,4785,4785,4785,18
|
|
20241122,155200,73492275,4785,4785,4785,4785,0
|
|
20241122,155100,73492275,4785,4785,4785,4785,0
|
|
20241122,155000,73492275,4785,4785,4785,4785,0
|
|
20241122,154900,73492275,4785,4785,4785,4785,0
|
|
20241122,154800,73492275,4785,4785,4785,4785,0
|
|
20241122,154700,73492275,4785,4785,4785,4785,0
|
|
20241122,154600,73492275,4785,4785,4785,4785,0
|
|
20241122,154500,73492275,4785,4785,4785,4785,0
|
|
20241122,154400,73492275,4785,4785,4785,4785,0
|
|
20241122,154300,73492275,4785,4785,4785,4785,0
|
|
20241122,154200,73492275,4785,4785,4785,4785,0
|
|
20241122,154100,73492275,4785,4785,4785,4785,0
|
|
20241122,154000,73492275,4785,4785,4785,4785,0
|
|
20241122,153900,73492275,4785,4785,4785,4785,0
|
|
20241122,153800,73492275,4785,4785,4785,4785,0
|
|
20241122,153700,73492275,4785,4785,4785,4785,0
|
|
20241122,153600,73492275,4785,4785,4785,4785,0
|
|
20241122,153500,73492275,4785,4785,4785,4785,0
|
|
20241122,153400,73492275,4785,4785,4785,4785,0
|
|
20241122,153300,73492275,4785,4785,4785,4785,0
|
|
20241122,153200,73492275,4785,4785,4785,4785,0
|
|
20241122,153100,73492275,4785,4785,4785,4785,0
|
|
20241122,153000,73492275,4785,4785,4785,4785,18
|
|
20241122,152900,73406145,4795,4795,4795,4795,0
|
|
20241122,152800,73406145,4795,4795,4795,4795,0
|
|
20241122,152700,73406145,4795,4795,4795,4795,0
|
|
20241122,152600,73406145,4795,4795,4795,4795,0
|
|
20241122,152500,73406145,4795,4795,4795,4795,0
|
|
20241122,152400,73406145,4795,4795,4795,4795,0
|
|
20241122,152300,73406145,4795,4795,4795,4795,0
|
|
20241122,152200,73406145,4795,4795,4795,4795,0
|
|
20241122,152100,73406145,4795,4795,4795,4795,0
|
|
20241122,152000,73406145,4795,4795,4795,4795,0
|
|
20241122,151900,73406145,4795,4770,4795,4770,3
|
|
20241122,151800,73391810,4770,4770,4770,4770,0
|
|
20241122,151700,73391810,4770,4770,4770,4770,0
|
|
20241122,151600,73391810,4770,4770,4770,4770,0
|
|
20241122,151500,73391810,4770,4770,4770,4770,0
|
|
20241122,151400,73391810,4770,4770,4770,4770,0
|
|
20241122,151300,73391810,4770,4770,4770,4770,0
|
|
20241122,151200,73391810,4770,4770,4770,4770,0
|
|
20241122,151100,73391810,4770,4770,4770,4770,0
|
|
20241122,151000,73391810,4770,4770,4770,4770,0
|
|
20241122,150900,73391810,4770,4770,4770,4770,0
|
|
20241122,150800,73391810,4770,4770,4770,4770,0
|
|
20241122,150700,73391810,4770,4770,4770,4770,0
|
|
20241122,150600,73391810,4770,4770,4770,4770,4
|
|
20241122,150500,73372730,4770,4770,4770,4770,0
|
|
20241122,150400,73372730,4770,4770,4770,4770,0
|
|
20241122,150300,73372730,4770,4770,4770,4770,0
|
|
20241122,150200,73372730,4770,4770,4770,4770,4
|
|
20241122,150100,73353650,4770,4770,4770,4770,3
|
|
20241122,150000,73339340,4770,4770,4770,4770,0
|
|
20241122,145900,73339340,4770,4770,4770,4770,200
|
|
20241122,145800,72385340,4795,4795,4795,4795,0
|
|
20241122,145700,72385340,4795,4795,4795,4795,1
|
|
20241122,145600,72380545,4795,4795,4795,4795,0
|
|
20241122,145500,72380545,4795,4795,4795,4795,0
|
|
20241122,145400,72380545,4795,4795,4795,4795,0
|
|
20241122,145300,72380545,4795,4795,4795,4795,0
|
|
20241122,145200,72380545,4795,4795,4795,4795,0
|
|
20241122,145100,72380545,4795,4755,4795,4755,2
|
|
20241122,145000,72370995,4750,4750,4750,4750,95
|
|
20241122,144900,71919745,4750,4750,4750,4750,0
|
|
20241122,144800,71919745,4750,4750,4750,4750,0
|
|
20241122,144700,71919745,4750,4750,4750,4750,0
|
|
20241122,144600,71919745,4750,4750,4750,4750,100
|
|
20241122,144500,71444745,4750,4750,4750,4750,100
|
|
20241122,144400,70969745,4755,4755,4755,4755,0
|
|
20241122,144300,70969745,4755,4755,4755,4755,0
|
|
20241122,144200,70969745,4755,4755,4755,4755,0
|
|
20241122,144100,70969745,4755,4755,4755,4755,0
|
|
20241122,144000,70969745,4755,4755,4755,4755,7
|
|
20241122,143900,70936460,4755,4755,4755,4755,42
|
|
20241122,143800,70736750,4755,4755,4755,4755,173
|
|
20241122,143700,69914135,4765,4765,4765,4765,0
|
|
20241122,143600,69914135,4765,4765,4765,4765,0
|
|
20241122,143500,69914135,4765,4765,4765,4765,0
|
|
20241122,143400,69914135,4765,4765,4765,4765,111
|
|
20241122,143300,69385220,4760,4770,4770,4760,103
|
|
20241122,143200,68894755,4780,4780,4780,4780,0
|
|
20241122,143100,68894755,4780,4780,4780,4780,0
|
|
20241122,143000,68894755,4780,4780,4780,4780,47
|
|
20241122,142900,68670095,4780,4780,4780,4780,0
|
|
20241122,142800,68670095,4780,4780,4780,4780,0
|
|
20241122,142700,68670095,4780,4765,4780,4765,553
|
|
20241122,142600,66031255,4780,4780,4780,4780,0
|
|
20241122,142500,66031255,4780,4780,4780,4780,0
|
|
20241122,142400,66031255,4780,4780,4780,4780,0
|
|
20241122,142300,66031255,4780,4780,4780,4780,0
|
|
20241122,142200,66031255,4780,4780,4780,4780,0
|
|
20241122,142100,66031255,4780,4780,4780,4780,0
|
|
20241122,142000,66031255,4780,4780,4780,4780,0
|
|
20241122,141900,66031255,4780,4780,4780,4780,0
|
|
20241122,141800,66031255,4780,4780,4780,4780,0
|
|
20241122,141700,66031255,4780,4780,4780,4780,0
|
|
20241122,141600,66031255,4780,4780,4780,4780,0
|
|
20241122,141500,66031255,4780,4780,4780,4780,0
|
|
20241122,141400,66031255,4780,4780,4780,4780,0
|
|
20241122,141300,66031255,4780,4780,4780,4780,0
|
|
20241122,141200,66031255,4780,4780,4780,4780,0
|
|
20241122,141100,66031255,4780,4780,4780,4780,0
|
|
20241122,141000,66031255,4780,4780,4780,4780,0
|
|
20241122,140900,66031255,4780,4780,4780,4780,0
|
|
20241122,140800,66031255,4780,4780,4780,4780,0
|
|
20241122,140700,66031255,4780,4780,4780,4780,0
|
|
20241122,140600,66031255,4780,4780,4780,4780,12
|
|
20241122,140500,65973895,4770,4770,4770,4770,10
|
|
20241122,140400,65926195,4770,4770,4770,4770,0
|
|
20241122,140300,65926195,4770,4770,4770,4770,0
|
|
20241122,140200,65926195,4770,4770,4770,4770,0
|
|
20241122,140100,65926195,4770,4770,4770,4770,0
|
|
20241122,140000,65926195,4770,4770,4770,4770,0
|
|
20241122,135900,65926195,4770,4770,4770,4770,0
|
|
20241122,135800,65926195,4770,4770,4770,4770,0
|
|
20241122,135700,65926195,4770,4770,4770,4770,0
|
|
20241122,135600,65926195,4770,4770,4770,4770,0
|
|
20241122,135500,65926195,4770,4770,4770,4770,0
|
|
20241122,135400,65926195,4770,4770,4770,4770,0
|
|
20241122,135300,65926195,4770,4770,4770,4770,0
|
|
20241122,135200,65926195,4770,4770,4770,4770,0
|
|
20241122,135100,65926195,4770,4770,4770,4770,0
|
|
20241122,135000,65926195,4770,4770,4770,4770,0
|
|
20241122,134900,65926195,4770,4770,4770,4770,0
|
|
20241122,134800,65926195,4770,4770,4770,4770,0
|
|
20241122,134700,65926195,4770,4770,4770,4770,29
|
|
20241122,134600,65787865,4780,4780,4780,4780,0
|
|
20241122,134500,65787865,4780,4780,4780,4780,0
|
|
20241122,134400,65787865,4780,4780,4780,4780,0
|
|
20241122,134300,65787865,4780,4780,4780,4780,0
|
|
20241122,134200,65787865,4780,4780,4780,4780,450
|
|
20241122,134100,63636865,4780,4780,4780,4780,0
|
|
20241122,134000,63636865,4780,4780,4780,4780,0
|
|
20241122,133900,63636865,4780,4780,4780,4780,0
|
|
20241122,133800,63636865,4780,4780,4780,4780,3
|
|
20241122,133700,63622525,4765,4765,4765,4765,0
|
|
20241122,133600,63622525,4765,4765,4765,4765,0
|
|
20241122,133500,63622525,4765,4765,4765,4765,0
|
|
20241122,133400,63622525,4765,4765,4765,4765,0
|
|
20241122,133300,63622525,4765,4765,4765,4765,0
|
|
20241122,133200,63622525,4765,4765,4765,4765,0
|
|
20241122,133100,63622525,4765,4765,4765,4765,0
|
|
20241122,133000,63622525,4765,4765,4765,4765,0
|
|
20241122,132900,63622525,4765,4765,4765,4765,0
|
|
20241122,132800,63622525,4765,4765,4765,4765,0
|
|
20241122,132700,63622525,4765,4765,4765,4765,0
|
|
20241122,132600,63622525,4765,4765,4765,4765,0
|
|
20241122,132500,63622525,4765,4765,4765,4765,0
|
|
20241122,132400,63622525,4765,4765,4765,4765,0
|
|
20241122,132300,63622525,4765,4765,4765,4765,0
|
|
20241122,132200,63622525,4765,4765,4765,4765,0
|
|
20241122,132100,63622525,4765,4765,4765,4765,309
|
|
20241122,132000,62150140,4750,4750,4750,4750,0
|
|
20241122,131900,62150140,4750,4750,4750,4750,0
|
|
20241122,131800,62150140,4750,4750,4750,4750,0
|
|
20241122,131700,62150140,4750,4750,4750,4750,0
|
|
20241122,131600,62150140,4750,4750,4750,4750,0
|
|
20241122,131500,62150140,4750,4750,4750,4750,0
|
|
20241122,131400,62150140,4750,4750,4750,4750,0
|
|
20241122,131300,62150140,4750,4750,4750,4750,0
|
|
20241122,131200,62150140,4750,4750,4750,4750,0
|
|
20241122,131100,62150140,4750,4750,4750,4750,0
|
|
20241122,131000,62150140,4750,4750,4750,4750,57
|
|
20241122,130900,61879390,4755,4755,4755,4755,0
|
|
20241122,130800,61879390,4755,4755,4755,4755,0
|
|
20241122,130700,61879390,4755,4755,4755,4755,0
|
|
20241122,130600,61879390,4755,4755,4755,4755,0
|
|
20241122,130500,61879390,4755,4755,4755,4755,0
|
|
20241122,130400,61879390,4755,4755,4755,4755,0
|
|
20241122,130300,61879390,4755,4755,4755,4755,0
|
|
20241122,130200,61879390,4755,4755,4755,4755,30
|
|
20241122,130100,61736740,4765,4765,4765,4765,100
|
|
20241122,130000,61260240,4765,4780,4780,4755,2746
|
|
20241122,125900,48137435,4785,4785,4785,4785,0
|
|
20241122,125800,48137435,4785,4785,4785,4785,0
|
|
20241122,125700,48137435,4785,4785,4785,4785,0
|
|
20241122,125600,48137435,4785,4785,4785,4785,0
|
|
20241122,125500,48137435,4785,4790,4790,4785,600
|
|
20241122,125400,45265905,4805,4805,4805,4805,0
|
|
20241122,125300,45265905,4805,4805,4805,4805,0
|
|
20241122,125200,45265905,4805,4805,4805,4805,0
|
|
20241122,125100,45265905,4805,4805,4805,4805,0
|
|
20241122,125000,45265905,4805,4805,4805,4805,0
|
|
20241122,124900,45265905,4805,4805,4805,4805,0
|
|
20241122,124800,45265905,4805,4805,4805,4805,0
|
|
20241122,124700,45265905,4805,4805,4805,4805,0
|
|
20241122,124600,45265905,4805,4805,4805,4805,0
|
|
20241122,124500,45265905,4805,4805,4805,4805,0
|
|
20241122,124400,45265905,4805,4805,4805,4805,0
|
|
20241122,124300,45265905,4805,4805,4805,4805,0
|
|
20241122,124200,45265905,4805,4805,4805,4805,0
|
|
20241122,124100,45265905,4805,4805,4805,4805,0
|
|
20241122,124000,45265905,4805,4805,4805,4805,0
|
|
20241122,123900,45265905,4805,4805,4805,4805,0
|
|
20241122,123800,45265905,4805,4805,4805,4805,0
|
|
20241122,123700,45265905,4805,4805,4805,4805,0
|
|
20241122,123600,45265905,4805,4805,4805,4805,0
|
|
20241122,123500,45265905,4805,4805,4805,4805,0
|
|
20241122,123400,45265905,4805,4805,4805,4805,0
|
|
20241122,123300,45265905,4805,4805,4805,4805,0
|
|
20241122,123200,45265905,4805,4805,4805,4805,0
|
|
20241122,123100,45265905,4805,4805,4805,4805,0
|
|
20241122,123000,45265905,4805,4805,4805,4805,0
|
|
20241122,122900,45265905,4805,4805,4805,4805,0
|
|
20241122,122800,45265905,4805,4805,4805,4805,0
|
|
20241122,122700,45265905,4805,4805,4805,4805,0
|
|
20241122,122600,45265905,4805,4805,4805,4805,0
|
|
20241122,122500,45265905,4805,4805,4805,4805,0
|
|
20241122,122400,45265905,4805,4805,4805,4805,0
|
|
20241122,122300,45265905,4805,4805,4805,4805,0
|
|
20241122,122200,45265905,4805,4805,4805,4805,1
|
|
20241122,122100,45261100,4795,4795,4795,4795,0
|
|
20241122,122000,45261100,4795,4795,4795,4795,0
|
|
20241122,121900,45261100,4795,4795,4795,4795,0
|
|
20241122,121800,45261100,4795,4795,4795,4795,0
|
|
20241122,121700,45261100,4795,4795,4795,4795,0
|
|
20241122,121600,45261100,4795,4795,4795,4795,0
|
|
20241122,121500,45261100,4795,4795,4795,4795,0
|
|
20241122,121400,45261100,4795,4795,4795,4795,0
|
|
20241122,121300,45261100,4795,4795,4795,4795,0
|
|
20241122,121200,45261100,4795,4795,4795,4795,0
|
|
20241122,121100,45261100,4795,4795,4795,4795,0
|
|
20241122,121000,45261100,4795,4795,4795,4795,0
|
|
20241122,120900,45261100,4795,4795,4795,4795,0
|
|
20241122,120800,45261100,4795,4795,4795,4795,1
|
|
20241122,120700,45256305,4795,4795,4795,4795,1
|
|
20241122,120600,45251510,4825,4825,4825,4825,0
|
|
20241122,120500,45251510,4825,4825,4825,4825,200
|
|
20241122,120400,44286510,4825,4805,4825,4805,32
|
|
20241122,120300,44132310,4790,4790,4790,4790,0
|
|
20241122,120200,44132310,4790,4790,4790,4790,0
|
|
20241122,120100,44132310,4790,4790,4790,4790,0
|
|
20241122,120000,44132310,4790,4790,4790,4790,7
|
|
20241122,115900,44098780,4790,4790,4790,4790,0
|
|
20241122,115800,44098780,4790,4790,4790,4790,0
|
|
20241122,115700,44098780,4790,4790,4790,4790,0
|
|
20241122,115600,44098780,4790,4790,4790,4790,0
|
|
20241122,115500,44098780,4790,4790,4790,4790,1
|
|
20241122,115400,44093990,4800,4800,4800,4800,0
|
|
20241122,115300,44093990,4800,4800,4800,4800,0
|
|
20241122,115200,44093990,4800,4800,4800,4800,0
|
|
20241122,115100,44093990,4800,4800,4800,4800,0
|
|
20241122,115000,44093990,4800,4800,4800,4800,0
|
|
20241122,114900,44093990,4800,4800,4800,4800,0
|
|
20241122,114800,44093990,4800,4800,4800,4800,0
|
|
20241122,114700,44093990,4800,4800,4800,4800,0
|
|
20241122,114600,44093990,4800,4800,4800,4800,0
|
|
20241122,114500,44093990,4800,4800,4800,4800,0
|
|
20241122,114400,44093990,4800,4800,4800,4800,0
|
|
20241122,114300,44093990,4800,4800,4800,4800,0
|
|
20241122,114200,44093990,4800,4800,4800,4800,0
|
|
20241122,114100,44093990,4800,4800,4800,4800,0
|
|
20241122,114000,44093990,4800,4800,4800,4800,0
|
|
20241122,113900,44093990,4800,4800,4800,4800,0
|
|
20241122,113800,44093990,4800,4800,4800,4800,1
|
|
20241122,113700,44089190,4820,4825,4825,4820,122
|
|
20241122,113600,43500595,4830,4830,4830,4830,0
|
|
20241122,113500,43500595,4830,4830,4830,4830,0
|
|
20241122,113400,43500595,4830,4830,4830,4830,0
|
|
20241122,113300,43500595,4830,4830,4830,4830,0
|
|
20241122,113200,43500595,4830,4830,4830,4830,0
|
|
20241122,113100,43500595,4830,4830,4830,4830,0
|
|
20241122,113000,43500595,4830,4830,4830,4830,0
|
|
20241122,112900,43500595,4830,4830,4830,4830,0
|
|
20241122,112800,43500595,4830,4830,4830,4830,0
|
|
20241122,112700,43500595,4830,4830,4830,4830,0
|
|
20241122,112600,43500595,4830,4830,4830,4830,0
|
|
20241122,112500,43500595,4830,4830,4830,4830,0
|
|
20241122,112400,43500595,4830,4830,4830,4830,0
|
|
20241122,112300,43500595,4830,4830,4830,4830,0
|
|
20241122,112200,43500595,4830,4830,4830,4830,0
|
|
20241122,112100,43500595,4830,4830,4830,4830,0
|
|
20241122,112000,43500595,4830,4830,4830,4830,0
|
|
20241122,111900,43500595,4830,4830,4830,4830,0
|
|
20241122,111800,43500595,4830,4830,4830,4830,0
|
|
20241122,111700,43500595,4830,4830,4830,4830,0
|
|
20241122,111600,43500595,4830,4830,4830,4830,1
|
|
20241122,111500,43495765,4825,4800,4825,4800,889
|
|
20241122,111400,39212415,4800,4800,4800,4800,0
|
|
20241122,111300,39212415,4800,4800,4800,4800,0
|
|
20241122,111200,39212415,4800,4800,4800,4800,0
|
|
20241122,111100,39212415,4800,4800,4800,4800,0
|
|
20241122,111000,39212415,4800,4800,4800,4800,0
|
|
20241122,110900,39212415,4800,4800,4800,4800,0
|
|
20241122,110800,39212415,4800,4800,4800,4800,0
|
|
20241122,110700,39212415,4800,4800,4800,4800,0
|
|
20241122,110600,39212415,4800,4800,4800,4800,0
|
|
20241122,110500,39212415,4800,4800,4800,4800,0
|
|
20241122,110400,39212415,4800,4800,4800,4800,0
|
|
20241122,110300,39212415,4800,4800,4800,4800,0
|
|
20241122,110200,39212415,4800,4800,4800,4800,0
|
|
20241122,110100,39212415,4800,4800,4800,4800,0
|
|
20241122,110000,39212415,4800,4800,4800,4800,0
|
|
20241122,105900,39212415,4800,4800,4800,4800,0
|
|
20241122,105800,39212415,4800,4800,4800,4800,0
|
|
20241122,105700,39212415,4800,4800,4800,4800,0
|
|
20241122,105600,39212415,4800,4800,4800,4800,0
|
|
20241122,105500,39212415,4800,4800,4800,4800,0
|
|
20241122,105400,39212415,4800,4800,4800,4800,0
|
|
20241122,105300,39212415,4800,4800,4800,4800,0
|
|
20241122,105200,39212415,4800,4800,4800,4800,0
|
|
20241122,105100,39212415,4800,4800,4800,4800,195
|
|
20241122,105000,38276415,4795,4795,4795,4795,0
|
|
20241122,104900,38276415,4795,4795,4795,4795,0
|
|
20241122,104800,38276415,4795,4795,4795,4795,0
|
|
20241122,104700,38276415,4795,4795,4795,4795,0
|
|
20241122,104600,38276415,4795,4795,4795,4795,0
|
|
20241122,104500,38276415,4795,4795,4795,4795,0
|
|
20241122,104400,38276415,4795,4795,4795,4795,0
|
|
20241122,104300,38276415,4795,4795,4795,4795,0
|
|
20241122,104200,38276415,4795,4795,4795,4795,0
|
|
20241122,104100,38276415,4795,4795,4795,4795,0
|
|
20241122,104000,38276415,4795,4795,4795,4795,0
|
|
20241122,103900,38276415,4795,4795,4795,4795,0
|
|
20241122,103800,38276415,4795,4795,4795,4795,0
|
|
20241122,103700,38276415,4795,4795,4795,4795,0
|
|
20241122,103600,38276415,4795,4795,4795,4795,0
|
|
20241122,103500,38276415,4795,4795,4795,4795,0
|
|
20241122,103400,38276415,4795,4795,4795,4795,0
|
|
20241122,103300,38276415,4795,4795,4795,4795,0
|
|
20241122,103200,38276415,4795,4795,4795,4795,0
|
|
20241122,103100,38276415,4795,4795,4795,4795,0
|
|
20241122,103000,38276415,4795,4795,4795,4795,0
|
|
20241122,102900,38276415,4795,4795,4795,4795,0
|
|
20241122,102800,38276415,4795,4795,4795,4795,0
|
|
20241122,102700,38276415,4795,4795,4795,4795,0
|
|
20241122,102600,38276415,4795,4795,4795,4795,0
|
|
20241122,102500,38276415,4795,4795,4795,4795,0
|
|
20241122,102400,38276415,4795,4795,4795,4795,1
|
|
20241122,102300,38271620,4780,4790,4790,4780,1220
|
|
20241122,102200,32434865,4790,4790,4790,4790,0
|
|
20241122,102100,32434865,4790,4790,4790,4790,0
|
|
20241122,102000,32434865,4790,4790,4790,4790,0
|
|
20241122,101900,32434865,4790,4790,4790,4790,255
|
|
20241122,101800,31213415,4805,4805,4805,4805,0
|
|
20241122,101700,31213415,4805,4805,4805,4805,545
|
|
20241122,101600,28594690,4805,4805,4805,4805,0
|
|
20241122,101500,28594690,4805,4805,4805,4805,0
|
|
20241122,101400,28594690,4805,4805,4805,4805,0
|
|
20241122,101300,28594690,4805,4805,4805,4805,455
|
|
20241122,101200,26408415,4800,4800,4800,4800,0
|
|
20241122,101100,26408415,4800,4800,4800,4800,0
|
|
20241122,101000,26408415,4800,4800,4800,4800,0
|
|
20241122,100900,26408415,4800,4800,4800,4800,100
|
|
20241122,100800,25928415,4800,4800,4800,4800,0
|
|
20241122,100700,25928415,4800,4800,4800,4800,0
|
|
20241122,100600,25928415,4800,4815,4815,4800,759
|
|
20241122,100500,22280650,4840,4840,4840,4840,0
|
|
20241122,100400,22280650,4840,4810,4840,4805,1205
|
|
20241122,100300,16481145,4810,4810,4810,4810,0
|
|
20241122,100200,16481145,4810,4810,4810,4810,0
|
|
20241122,100100,16481145,4810,4810,4810,4810,0
|
|
20241122,100000,16481145,4810,4810,4810,4810,0
|
|
20241122,095900,16481145,4810,4810,4810,4810,0
|
|
20241122,095800,16481145,4810,4810,4810,4810,1
|
|
20241122,095700,16476335,4810,4810,4810,4810,0
|
|
20241122,095600,16476335,4810,4810,4810,4810,0
|
|
20241122,095500,16476335,4810,4810,4810,4810,25
|
|
20241122,095400,16356085,4815,4815,4815,4815,0
|
|
20241122,095300,16356085,4815,4815,4815,4815,0
|
|
20241122,095200,16356085,4815,4815,4815,4815,0
|
|
20241122,095100,16356085,4815,4815,4815,4815,0
|
|
20241122,095000,16356085,4815,4815,4815,4815,0
|
|
20241122,094900,16356085,4815,4815,4815,4815,0
|
|
20241122,094800,16356085,4815,4815,4815,4815,0
|
|
20241122,094700,16356085,4815,4815,4815,4815,0
|
|
20241122,094600,16356085,4815,4815,4815,4815,0
|
|
20241122,094500,16356085,4815,4815,4815,4815,0
|
|
20241122,094400,16356085,4815,4815,4815,4815,2
|
|
20241122,094300,16346455,4815,4815,4815,4810,50
|
|
20241122,094200,16105945,4815,4815,4815,4815,0
|
|
20241122,094100,16105945,4815,4805,4815,4805,8
|
|
20241122,094000,16067490,4805,4805,4805,4805,0
|
|
20241122,093900,16067490,4805,4805,4805,4805,0
|
|
20241122,093800,16067490,4805,4805,4805,4805,0
|
|
20241122,093700,16067490,4805,4805,4805,4805,0
|
|
20241122,093600,16067490,4805,4800,4805,4800,114
|
|
20241122,093500,15520170,4800,4800,4800,4800,0
|
|
20241122,093400,15520170,4800,4800,4800,4800,0
|
|
20241122,093300,15520170,4800,4800,4800,4800,20
|
|
20241122,093200,15424170,4800,4800,4800,4800,0
|
|
20241122,093100,15424170,4800,4800,4800,4800,0
|
|
20241122,093000,15424170,4800,4800,4800,4800,0
|
|
20241122,092900,15424170,4800,4800,4800,4800,0
|
|
20241122,092800,15424170,4800,4800,4800,4800,7
|
|
20241122,092700,15390570,4800,4800,4800,4800,0
|
|
20241122,092600,15390570,4800,4800,4800,4800,0
|
|
20241122,092500,15390570,4800,4800,4800,4800,0
|
|
20241122,092400,15390570,4800,4800,4800,4800,610
|
|
20241122,092300,12462570,4780,4780,4780,4780,0
|
|
20241122,092200,12462570,4780,4780,4780,4780,0
|
|
20241122,092100,12462570,4780,4780,4780,4780,0
|
|
20241122,092000,12462570,4780,4785,4785,4780,208
|
|
20241122,091900,11468320,4800,4800,4800,4800,6
|
|
20241122,091800,11439520,4800,4800,4800,4800,0
|
|
20241122,091700,11439520,4800,4800,4800,4800,0
|
|
20241122,091600,11439520,4800,4800,4800,4800,0
|
|
20241122,091500,11439520,4800,4800,4800,4800,287
|
|
20241122,091400,10061920,4825,4825,4825,4825,0
|
|
20241122,091300,10061920,4825,4825,4825,4825,0
|
|
20241122,091200,10061920,4825,4825,4825,4825,0
|
|
20241122,091100,10061920,4825,4825,4825,4825,0
|
|
20241122,091000,10061920,4825,4805,4825,4800,1240
|
|
20241122,090900,4103830,4825,4825,4825,4825,0
|
|
20241122,090800,4103830,4825,4825,4825,4825,0
|
|
20241122,090700,4103830,4825,4805,4825,4805,47
|
|
20241122,090600,3877295,4805,4800,4805,4800,390
|
|
20241122,090500,2005240,4800,4800,4800,4800,100
|
|
20241122,090400,1525240,4800,4800,4800,4800,253
|
|
20241122,090300,310840,4800,4800,4800,4800,0
|
|
20241122,090200,310840,4800,4800,4800,4800,1
|
|
20241122,090100,306040,4800,4800,4800,4800,1
|
|
20241122,090000,301240,4800,4780,4800,4780,63
|