620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191700,89067475,4615,4615,4615,4615,46
|
|
20241122,191600,89067475,4615,4615,4615,4615,0
|
|
20241122,191500,89067475,4615,4615,4615,4615,0
|
|
20241122,191400,89067475,4615,4615,4615,4615,0
|
|
20241122,191300,89067475,4615,4615,4615,4615,0
|
|
20241122,191200,89067475,4615,4615,4615,4615,0
|
|
20241122,191100,89067475,4615,4615,4615,4615,0
|
|
20241122,191000,89067475,4615,4615,4615,4615,0
|
|
20241122,190900,89067475,4615,4615,4615,4615,0
|
|
20241122,190800,89067475,4615,4615,4615,4615,0
|
|
20241122,190700,89067475,4615,4615,4615,4615,0
|
|
20241122,190600,89067475,4615,4615,4615,4615,0
|
|
20241122,190500,89067475,4615,4615,4615,4615,0
|
|
20241122,190400,89067475,4615,4615,4615,4615,0
|
|
20241122,190300,89067475,4615,4615,4615,4615,0
|
|
20241122,190200,89067475,4615,4615,4615,4615,0
|
|
20241122,190100,89067475,4615,4615,4615,4615,0
|
|
20241122,190000,89067475,4615,4615,4615,4615,0
|
|
20241122,185900,89067475,4615,4615,4615,4615,0
|
|
20241122,185800,89067475,4615,4615,4615,4615,0
|
|
20241122,185700,89067475,4615,4615,4615,4615,0
|
|
20241122,185600,89067475,4615,4615,4615,4615,0
|
|
20241122,185500,89067475,4615,4615,4615,4615,0
|
|
20241122,185400,89067475,4615,4615,4615,4615,0
|
|
20241122,185300,89067475,4615,4615,4615,4615,0
|
|
20241122,185200,89067475,4615,4615,4615,4615,0
|
|
20241122,185100,89067475,4615,4615,4615,4615,0
|
|
20241122,185000,89067475,4615,4615,4615,4615,0
|
|
20241122,184900,89067475,4615,4615,4615,4615,0
|
|
20241122,184800,89067475,4615,4615,4615,4615,0
|
|
20241122,184700,89067475,4615,4615,4615,4615,46
|
|
20241122,184600,89067475,4615,4615,4615,4615,0
|
|
20241122,184500,89067475,4615,4615,4615,4615,0
|
|
20241122,184400,89067475,4615,4615,4615,4615,0
|
|
20241122,184300,89067475,4615,4615,4615,4615,0
|
|
20241122,184200,89067475,4615,4615,4615,4615,0
|
|
20241122,184100,89067475,4615,4615,4615,4615,0
|
|
20241122,184000,89067475,4615,4615,4615,4615,0
|
|
20241122,183900,89067475,4615,4615,4615,4615,0
|
|
20241122,183800,89067475,4615,4615,4615,4615,0
|
|
20241122,183700,89067475,4615,4615,4615,4615,0
|
|
20241122,183600,89067475,4615,4615,4615,4615,0
|
|
20241122,183500,89067475,4615,4615,4615,4615,0
|
|
20241122,183400,89067475,4615,4615,4615,4615,0
|
|
20241122,183300,89067475,4615,4615,4615,4615,0
|
|
20241122,183200,89067475,4615,4615,4615,4615,0
|
|
20241122,183100,89067475,4615,4615,4615,4615,0
|
|
20241122,183000,89067475,4615,4615,4615,4615,0
|
|
20241122,182900,89067475,4615,4615,4615,4615,0
|
|
20241122,182800,89067475,4615,4615,4615,4615,0
|
|
20241122,182700,89067475,4615,4615,4615,4615,0
|
|
20241122,182600,89067475,4615,4615,4615,4615,0
|
|
20241122,182500,89067475,4615,4615,4615,4615,0
|
|
20241122,182400,89067475,4615,4615,4615,4615,0
|
|
20241122,182300,89067475,4615,4615,4615,4615,0
|
|
20241122,182200,89067475,4615,4615,4615,4615,0
|
|
20241122,182100,89067475,4615,4615,4615,4615,0
|
|
20241122,182000,89067475,4615,4615,4615,4615,0
|
|
20241122,181900,89067475,4615,4615,4615,4615,0
|
|
20241122,181800,89067475,4615,4615,4615,4615,0
|
|
20241122,181700,89067475,4615,4615,4615,4615,46
|
|
20241122,181600,89067475,4615,4615,4615,4615,0
|
|
20241122,181500,89067475,4615,4615,4615,4615,0
|
|
20241122,181400,89067475,4615,4615,4615,4615,0
|
|
20241122,181300,89067475,4615,4615,4615,4615,0
|
|
20241122,181200,89067475,4615,4615,4615,4615,0
|
|
20241122,181100,89067475,4615,4615,4615,4615,0
|
|
20241122,181000,89067475,4615,4615,4615,4615,0
|
|
20241122,180900,89067475,4615,4615,4615,4615,0
|
|
20241122,180800,89067475,4615,4615,4615,4615,0
|
|
20241122,180700,89067475,4615,4615,4615,4615,0
|
|
20241122,180600,89067475,4615,4615,4615,4615,0
|
|
20241122,180500,89067475,4615,4615,4615,4615,0
|
|
20241122,180400,89067475,4615,4615,4615,4615,0
|
|
20241122,180300,89067475,4615,4615,4615,4615,0
|
|
20241122,180200,89067475,4615,4615,4615,4615,0
|
|
20241122,180100,89067475,4615,4615,4615,4615,0
|
|
20241122,180000,89067475,4615,4615,4615,4615,0
|
|
20241122,175900,89067475,4615,4615,4615,4615,0
|
|
20241122,175800,89067475,4615,4615,4615,4615,0
|
|
20241122,175700,89067475,4615,4615,4615,4615,0
|
|
20241122,175600,89067475,4615,4615,4615,4615,0
|
|
20241122,175500,89067475,4615,4615,4615,4615,0
|
|
20241122,175400,89067475,4615,4615,4615,4615,0
|
|
20241122,175300,89067475,4615,4615,4615,4615,0
|
|
20241122,175200,89067475,4615,4615,4615,4615,0
|
|
20241122,175100,89067475,4615,4615,4615,4615,0
|
|
20241122,175000,89067475,4615,4615,4615,4615,0
|
|
20241122,174900,89067475,4615,4615,4615,4615,0
|
|
20241122,174800,89067475,4615,4615,4615,4615,0
|
|
20241122,174700,89067475,4615,4615,4615,4615,46
|
|
20241122,174600,89067475,4615,4615,4615,4615,0
|
|
20241122,174500,89067475,4615,4615,4615,4615,0
|
|
20241122,174400,89067475,4615,4615,4615,4615,0
|
|
20241122,174300,89067475,4615,4615,4615,4615,0
|
|
20241122,174200,89067475,4615,4615,4615,4615,0
|
|
20241122,174100,89067475,4615,4615,4615,4615,0
|
|
20241122,174000,89067475,4615,4615,4615,4615,0
|
|
20241122,173900,89067475,4615,4615,4615,4615,0
|
|
20241122,173800,89067475,4615,4615,4615,4615,0
|
|
20241122,173700,89067475,4615,4615,4615,4615,0
|
|
20241122,173600,89067475,4615,4615,4615,4615,0
|
|
20241122,173500,89067475,4615,4615,4615,4615,0
|
|
20241122,173400,89067475,4615,4615,4615,4615,0
|
|
20241122,173300,89067475,4615,4615,4615,4615,0
|
|
20241122,173200,89067475,4615,4615,4615,4615,0
|
|
20241122,173100,89067475,4615,4615,4615,4615,0
|
|
20241122,173000,89067475,4615,4615,4615,4615,0
|
|
20241122,172900,89067475,4615,4615,4615,4615,0
|
|
20241122,172800,89067475,4615,4615,4615,4615,0
|
|
20241122,172700,89067475,4615,4615,4615,4615,0
|
|
20241122,172600,89067475,4615,4615,4615,4615,0
|
|
20241122,172500,89067475,4615,4615,4615,4615,0
|
|
20241122,172400,89067475,4615,4615,4615,4615,0
|
|
20241122,172300,89067475,4615,4615,4615,4615,0
|
|
20241122,172200,89067475,4615,4615,4615,4615,0
|
|
20241122,172100,89067475,4615,4615,4615,4615,0
|
|
20241122,172000,89067475,4615,4615,4615,4615,0
|
|
20241122,171900,89067475,4615,4615,4615,4615,0
|
|
20241122,171800,89067475,4615,4615,4615,4615,0
|
|
20241122,171700,89067475,4615,4615,4615,4615,46
|
|
20241122,171600,89067475,4615,4615,4615,4615,0
|
|
20241122,171500,89067475,4615,4615,4615,4615,0
|
|
20241122,171400,89067475,4615,4615,4615,4615,0
|
|
20241122,171300,89067475,4615,4615,4615,4615,0
|
|
20241122,171200,89067475,4615,4615,4615,4615,0
|
|
20241122,171100,89067475,4615,4615,4615,4615,0
|
|
20241122,171000,89067475,4615,4615,4615,4615,0
|
|
20241122,170900,89067475,4615,4615,4615,4615,0
|
|
20241122,170800,89067475,4615,4615,4615,4615,0
|
|
20241122,170700,89067475,4615,4615,4615,4615,0
|
|
20241122,170600,89067475,4615,4615,4615,4615,0
|
|
20241122,170500,89067475,4615,4615,4615,4615,0
|
|
20241122,170400,89067475,4615,4615,4615,4615,0
|
|
20241122,170300,89067475,4615,4615,4615,4615,0
|
|
20241122,170200,89067475,4615,4615,4615,4615,0
|
|
20241122,170100,89067475,4615,4615,4615,4615,0
|
|
20241122,170000,89067475,4615,4615,4615,4615,0
|
|
20241122,165900,89067475,4615,4615,4615,4615,0
|
|
20241122,165800,89067475,4615,4615,4615,4615,0
|
|
20241122,165700,89067475,4615,4615,4615,4615,0
|
|
20241122,165600,89067475,4615,4615,4615,4615,0
|
|
20241122,165500,89067475,4615,4615,4615,4615,0
|
|
20241122,165400,89067475,4615,4615,4615,4615,0
|
|
20241122,165300,89067475,4615,4615,4615,4615,0
|
|
20241122,165200,89067475,4615,4615,4615,4615,0
|
|
20241122,165100,89067475,4615,4615,4615,4615,0
|
|
20241122,165000,89067475,4615,4615,4615,4615,0
|
|
20241122,164900,89067475,4615,4615,4615,4615,0
|
|
20241122,164800,89067475,4615,4615,4615,4615,0
|
|
20241122,164700,89067475,4615,4615,4615,4615,46
|
|
20241122,164600,89067475,4615,4615,4615,4615,0
|
|
20241122,164500,89067475,4615,4615,4615,4615,0
|
|
20241122,164400,89067475,4615,4615,4615,4615,0
|
|
20241122,164300,89067475,4615,4615,4615,4615,0
|
|
20241122,164200,89067475,4615,4615,4615,4615,0
|
|
20241122,164100,89067475,4615,4615,4615,4615,0
|
|
20241122,164000,89067475,4615,4615,4615,4615,0
|
|
20241122,163900,89067475,4615,4615,4615,4615,0
|
|
20241122,163800,89067475,4615,4615,4615,4615,0
|
|
20241122,163700,89067475,4615,4615,4615,4615,0
|
|
20241122,163600,89067475,4615,4615,4615,4615,0
|
|
20241122,163500,89067475,4615,4615,4615,4615,0
|
|
20241122,163400,89067475,4615,4615,4615,4615,0
|
|
20241122,163300,89067475,4615,4615,4615,4615,0
|
|
20241122,163200,89067475,4615,4615,4615,4615,0
|
|
20241122,163100,89067475,4615,4615,4615,4615,0
|
|
20241122,163000,89067475,4615,4615,4615,4615,0
|
|
20241122,162900,89067475,4615,4615,4615,4615,0
|
|
20241122,162800,89067475,4615,4615,4615,4615,0
|
|
20241122,162700,89067475,4615,4615,4615,4615,0
|
|
20241122,162600,89067475,4615,4615,4615,4615,0
|
|
20241122,162500,89067475,4615,4615,4615,4615,0
|
|
20241122,162400,89067475,4615,4615,4615,4615,0
|
|
20241122,162300,89067475,4615,4615,4615,4615,0
|
|
20241122,162200,89067475,4615,4615,4615,4615,0
|
|
20241122,162100,89067475,4615,4615,4615,4615,0
|
|
20241122,162000,89067475,4615,4615,4615,4615,0
|
|
20241122,161900,89067475,4615,4615,4615,4615,0
|
|
20241122,161800,89067475,4615,4615,4615,4615,0
|
|
20241122,161700,89067475,4615,4615,4615,4615,46
|
|
20241122,161600,89067475,4615,4615,4615,4615,0
|
|
20241122,161500,89067475,4615,4615,4615,4615,0
|
|
20241122,161400,89067475,4615,4615,4615,4615,0
|
|
20241122,161300,89067475,4615,4615,4615,4615,0
|
|
20241122,161200,89067475,4615,4615,4615,4615,0
|
|
20241122,161100,89067475,4615,4615,4615,4615,0
|
|
20241122,161000,89067475,4615,4615,4615,4615,0
|
|
20241122,160900,89067475,4615,4615,4615,4615,0
|
|
20241122,160800,89067475,4615,4615,4615,4615,0
|
|
20241122,160700,89067475,4615,4615,4615,4615,0
|
|
20241122,160600,89067475,4615,4615,4615,4615,0
|
|
20241122,160500,89067475,4615,4615,4615,4615,0
|
|
20241122,160400,89067475,4615,4615,4615,4615,0
|
|
20241122,160300,89067475,4615,4615,4615,4615,0
|
|
20241122,160200,89067475,4615,4615,4615,4615,0
|
|
20241122,160100,89067475,4615,4615,4615,4615,0
|
|
20241122,160000,89067475,4615,4615,4615,4615,0
|
|
20241122,155900,89067475,4615,4615,4615,4615,0
|
|
20241122,155800,89067475,4615,4615,4615,4615,0
|
|
20241122,155700,89067475,4615,4615,4615,4615,0
|
|
20241122,155600,89067475,4615,4615,4615,4615,0
|
|
20241122,155500,89067475,4615,4615,4615,4615,0
|
|
20241122,155400,89067475,4615,4615,4615,4615,0
|
|
20241122,155300,89067475,4615,4615,4615,4615,0
|
|
20241122,155200,89067475,4615,4615,4615,4615,0
|
|
20241122,155100,89067475,4615,4615,4615,4615,0
|
|
20241122,155000,89067475,4615,4615,4615,4615,0
|
|
20241122,154900,89067475,4615,4615,4615,4615,0
|
|
20241122,154800,89067475,4615,4615,4615,4615,0
|
|
20241122,154700,89067475,4615,4615,4615,4615,46
|
|
20241122,154600,89067475,4615,4615,4615,4615,0
|
|
20241122,154500,89067475,4615,4615,4615,4615,0
|
|
20241122,154400,89067475,4615,4615,4615,4615,0
|
|
20241122,154300,89067475,4615,4615,4615,4615,0
|
|
20241122,154200,89067475,4615,4615,4615,4615,0
|
|
20241122,154100,89067475,4615,4615,4615,4615,0
|
|
20241122,154000,89067475,4615,4615,4615,4615,0
|
|
20241122,153900,89067475,4615,4615,4615,4615,0
|
|
20241122,153800,89067475,4615,4615,4615,4615,0
|
|
20241122,153700,89067475,4615,4615,4615,4615,0
|
|
20241122,153600,89067475,4615,4615,4615,4615,0
|
|
20241122,153500,89067475,4615,4615,4615,4615,0
|
|
20241122,153400,89067475,4615,4615,4615,4615,0
|
|
20241122,153300,89067475,4615,4615,4615,4615,0
|
|
20241122,153200,89067475,4615,4615,4615,4615,0
|
|
20241122,153100,89067475,4615,4615,4615,4615,0
|
|
20241122,153000,89067475,4615,4615,4615,4615,46
|
|
20241122,152900,88855185,4600,4600,4600,4600,0
|
|
20241122,152800,88855185,4600,4600,4600,4600,0
|
|
20241122,152700,88855185,4600,4600,4600,4600,0
|
|
20241122,152600,88855185,4600,4600,4600,4600,0
|
|
20241122,152500,88855185,4600,4600,4600,4600,0
|
|
20241122,152400,88855185,4600,4600,4600,4600,0
|
|
20241122,152300,88855185,4600,4600,4600,4600,0
|
|
20241122,152200,88855185,4600,4600,4600,4600,0
|
|
20241122,152100,88855185,4600,4600,4600,4600,0
|
|
20241122,152000,88855185,4600,4600,4600,4600,0
|
|
20241122,151900,88855185,4600,4600,4600,4600,0
|
|
20241122,151800,88855185,4600,4600,4600,4600,0
|
|
20241122,151700,88855185,4600,4600,4600,4600,0
|
|
20241122,151600,88855185,4600,4615,4615,4600,23
|
|
20241122,151500,88749355,4600,4600,4600,4600,7
|
|
20241122,151400,88717155,4600,4600,4600,4600,0
|
|
20241122,151300,88717155,4600,4600,4600,4600,50
|
|
20241122,151200,88487155,4600,4600,4600,4600,24
|
|
20241122,151100,88376755,4605,4605,4605,4605,6
|
|
20241122,151000,88349125,4605,4605,4605,4605,0
|
|
20241122,150900,88349125,4605,4610,4610,4605,6
|
|
20241122,150800,88321490,4610,4610,4610,4610,18
|
|
20241122,150700,88238510,4615,4615,4615,4615,0
|
|
20241122,150600,88238510,4615,4615,4615,4615,100
|
|
20241122,150500,87777010,4615,4615,4615,4615,100
|
|
20241122,150400,87315510,4610,4610,4610,4610,0
|
|
20241122,150300,87315510,4610,4610,4610,4610,27
|
|
20241122,150200,87191040,4600,4600,4600,4600,0
|
|
20241122,150100,87191040,4600,4600,4600,4600,900
|
|
20241122,150000,83051040,4595,4595,4595,4595,100
|
|
20241122,145900,82591540,4600,4600,4600,4600,0
|
|
20241122,145800,82591540,4600,4595,4600,4590,156
|
|
20241122,145700,81874990,4590,4590,4590,4590,0
|
|
20241122,145600,81874990,4590,4585,4590,4585,180
|
|
20241122,145500,81049190,4585,4585,4585,4585,19
|
|
20241122,145400,80962075,4570,4580,4580,4570,150
|
|
20241122,145300,80276440,4585,4585,4585,4585,0
|
|
20241122,145200,80276440,4585,4585,4585,4585,0
|
|
20241122,145100,80276440,4585,4585,4585,4585,0
|
|
20241122,145000,80276440,4585,4585,4585,4585,1
|
|
20241122,144900,80271855,4585,4585,4585,4585,10
|
|
20241122,144800,80226005,4585,4585,4585,4585,1
|
|
20241122,144700,80221420,4600,4600,4600,4600,0
|
|
20241122,144600,80221420,4600,4600,4600,4600,21
|
|
20241122,144500,80124820,4600,4600,4600,4600,0
|
|
20241122,144400,80124820,4600,4600,4600,4600,9
|
|
20241122,144300,80083420,4600,4600,4600,4600,1
|
|
20241122,144200,80078820,4600,4600,4600,4600,12
|
|
20241122,144100,80023620,4580,4580,4580,4580,0
|
|
20241122,144000,80023620,4580,4580,4580,4580,0
|
|
20241122,143900,80023620,4580,4580,4580,4580,0
|
|
20241122,143800,80023620,4580,4580,4580,4580,200
|
|
20241122,143700,79107620,4580,4580,4580,4580,0
|
|
20241122,143600,79107620,4580,4580,4580,4580,0
|
|
20241122,143500,79107620,4580,4580,4580,4580,0
|
|
20241122,143400,79107620,4580,4580,4580,4580,0
|
|
20241122,143300,79107620,4580,4580,4580,4580,0
|
|
20241122,143200,79107620,4580,4580,4580,4580,0
|
|
20241122,143100,79107620,4580,4580,4580,4580,0
|
|
20241122,143000,79107620,4580,4580,4580,4580,1
|
|
20241122,142900,79103040,4600,4600,4600,4600,0
|
|
20241122,142800,79103040,4600,4600,4600,4600,0
|
|
20241122,142700,79103040,4600,4600,4600,4600,0
|
|
20241122,142600,79103040,4600,4600,4600,4600,0
|
|
20241122,142500,79103040,4600,4600,4600,4600,0
|
|
20241122,142400,79103040,4600,4600,4600,4600,10
|
|
20241122,142300,79057040,4585,4585,4585,4585,14
|
|
20241122,142200,78992850,4585,4585,4585,4585,0
|
|
20241122,142100,78992850,4585,4585,4585,4585,0
|
|
20241122,142000,78992850,4585,4585,4585,4585,0
|
|
20241122,141900,78992850,4585,4585,4585,4585,0
|
|
20241122,141800,78992850,4585,4585,4585,4585,21
|
|
20241122,141700,78896565,4585,4585,4585,4585,0
|
|
20241122,141600,78896565,4585,4585,4585,4585,0
|
|
20241122,141500,78896565,4585,4585,4585,4585,95
|
|
20241122,141400,78460990,4575,4575,4575,4575,0
|
|
20241122,141300,78460990,4575,4575,4575,4575,0
|
|
20241122,141200,78460990,4575,4575,4575,4575,0
|
|
20241122,141100,78460990,4575,4575,4575,4575,30
|
|
20241122,141000,78323740,4570,4570,4570,4570,6
|
|
20241122,140900,78296320,4570,4570,4570,4570,0
|
|
20241122,140800,78296320,4570,4570,4570,4570,0
|
|
20241122,140700,78296320,4570,4570,4570,4570,1
|
|
20241122,140600,78291750,4585,4585,4585,4585,1
|
|
20241122,140500,78287165,4585,4585,4585,4585,0
|
|
20241122,140400,78287165,4585,4585,4585,4585,200
|
|
20241122,140300,77370165,4585,4585,4585,4585,0
|
|
20241122,140200,77370165,4585,4585,4585,4585,0
|
|
20241122,140100,77370165,4585,4580,4585,4575,472
|
|
20241122,140000,75208600,4585,4610,4610,4585,2503
|
|
20241122,135900,63703190,4610,4610,4610,4610,0
|
|
20241122,135800,63703190,4610,4610,4610,4610,500
|
|
20241122,135700,61398190,4610,4610,4610,4610,0
|
|
20241122,135600,61398190,4610,4620,4620,4610,2134
|
|
20241122,135500,51547080,4620,4620,4620,4620,0
|
|
20241122,135400,51547080,4620,4620,4620,4620,0
|
|
20241122,135300,51547080,4620,4620,4620,4620,0
|
|
20241122,135200,51547080,4620,4620,4620,4620,0
|
|
20241122,135100,51547080,4620,4620,4620,4620,102
|
|
20241122,135000,51075840,4620,4620,4620,4620,0
|
|
20241122,134900,51075840,4620,4625,4625,4620,133
|
|
20241122,134800,50460865,4630,4630,4630,4630,741
|
|
20241122,134700,47030035,4630,4635,4635,4630,777
|
|
20241122,134600,43428790,4640,4640,4640,4640,0
|
|
20241122,134500,43428790,4640,4640,4640,4640,0
|
|
20241122,134400,43428790,4640,4640,4640,4640,3
|
|
20241122,134300,43414870,4645,4645,4645,4645,0
|
|
20241122,134200,43414870,4645,4645,4645,4645,0
|
|
20241122,134100,43414870,4645,4645,4645,4645,2
|
|
20241122,134000,43405580,4635,4635,4635,4635,22
|
|
20241122,133900,43303610,4635,4635,4635,4635,0
|
|
20241122,133800,43303610,4635,4635,4635,4635,0
|
|
20241122,133700,43303610,4635,4635,4635,4635,0
|
|
20241122,133600,43303610,4635,4635,4635,4635,0
|
|
20241122,133500,43303610,4635,4635,4635,4635,0
|
|
20241122,133400,43303610,4635,4635,4635,4635,0
|
|
20241122,133300,43303610,4635,4635,4635,4635,0
|
|
20241122,133200,43303610,4635,4635,4635,4635,0
|
|
20241122,133100,43303610,4635,4635,4635,4635,38
|
|
20241122,133000,43127480,4635,4635,4635,4635,0
|
|
20241122,132900,43127480,4635,4635,4635,4635,0
|
|
20241122,132800,43127480,4635,4635,4635,4635,1
|
|
20241122,132700,43122845,4630,4635,4635,4630,12
|
|
20241122,132600,43067235,4645,4640,4645,4640,2
|
|
20241122,132500,43057950,4635,4635,4635,4635,1
|
|
20241122,132400,43053315,4630,4630,4630,4630,0
|
|
20241122,132300,43053315,4630,4630,4630,4630,0
|
|
20241122,132200,43053315,4630,4630,4630,4630,0
|
|
20241122,132100,43053315,4630,4630,4630,4630,0
|
|
20241122,132000,43053315,4630,4630,4630,4630,0
|
|
20241122,131900,43053315,4630,4630,4630,4630,0
|
|
20241122,131800,43053315,4630,4630,4630,4630,0
|
|
20241122,131700,43053315,4630,4630,4630,4630,0
|
|
20241122,131600,43053315,4630,4630,4630,4630,0
|
|
20241122,131500,43053315,4630,4630,4630,4630,0
|
|
20241122,131400,43053315,4630,4630,4630,4630,0
|
|
20241122,131300,43053315,4630,4630,4630,4630,0
|
|
20241122,131200,43053315,4630,4630,4630,4630,0
|
|
20241122,131100,43053315,4630,4630,4630,4630,0
|
|
20241122,131000,43053315,4630,4630,4630,4630,0
|
|
20241122,130900,43053315,4630,4630,4630,4630,100
|
|
20241122,130800,42590315,4630,4635,4635,4630,500
|
|
20241122,130700,40274175,4635,4635,4635,4635,0
|
|
20241122,130600,40274175,4635,4650,4650,4635,200
|
|
20241122,130500,39346150,4690,4690,4690,4690,0
|
|
20241122,130400,39346150,4690,4690,4690,4690,0
|
|
20241122,130300,39346150,4690,4690,4690,4690,0
|
|
20241122,130200,39346150,4690,4690,4690,4690,0
|
|
20241122,130100,39346150,4690,4690,4690,4690,0
|
|
20241122,130000,39346150,4690,4690,4690,4690,0
|
|
20241122,125900,39346150,4690,4690,4690,4690,0
|
|
20241122,125800,39346150,4690,4690,4690,4690,0
|
|
20241122,125700,39346150,4690,4690,4690,4690,0
|
|
20241122,125600,39346150,4690,4690,4690,4690,0
|
|
20241122,125500,39346150,4690,4690,4690,4690,0
|
|
20241122,125400,39346150,4690,4690,4690,4690,0
|
|
20241122,125300,39346150,4690,4690,4690,4690,0
|
|
20241122,125200,39346150,4690,4690,4690,4690,8
|
|
20241122,125100,39308630,4695,4695,4695,4695,0
|
|
20241122,125000,39308630,4695,4695,4695,4695,0
|
|
20241122,124900,39308630,4695,4695,4695,4695,0
|
|
20241122,124800,39308630,4695,4695,4695,4695,0
|
|
20241122,124700,39308630,4695,4695,4695,4695,0
|
|
20241122,124600,39308630,4695,4695,4695,4695,0
|
|
20241122,124500,39308630,4695,4695,4695,4695,0
|
|
20241122,124400,39308630,4695,4695,4695,4695,0
|
|
20241122,124300,39308630,4695,4695,4695,4695,0
|
|
20241122,124200,39308630,4695,4695,4695,4695,0
|
|
20241122,124100,39308630,4695,4695,4695,4695,0
|
|
20241122,124000,39308630,4695,4695,4695,4695,0
|
|
20241122,123900,39308630,4695,4695,4695,4695,0
|
|
20241122,123800,39308630,4695,4695,4695,4695,0
|
|
20241122,123700,39308630,4695,4695,4695,4695,0
|
|
20241122,123600,39308630,4695,4695,4695,4695,0
|
|
20241122,123500,39308630,4695,4695,4695,4695,50
|
|
20241122,123400,39073880,4695,4695,4695,4695,0
|
|
20241122,123300,39073880,4695,4695,4695,4695,0
|
|
20241122,123200,39073880,4695,4695,4695,4695,3
|
|
20241122,123100,39059795,4695,4695,4695,4695,0
|
|
20241122,123000,39059795,4695,4695,4695,4695,0
|
|
20241122,122900,39059795,4695,4695,4695,4695,0
|
|
20241122,122800,39059795,4695,4695,4695,4695,0
|
|
20241122,122700,39059795,4695,4695,4695,4695,10
|
|
20241122,122600,39012845,4695,4695,4695,4695,0
|
|
20241122,122500,39012845,4695,4695,4695,4695,0
|
|
20241122,122400,39012845,4695,4650,4695,4650,1065
|
|
20241122,122300,34024985,4650,4650,4650,4650,0
|
|
20241122,122200,34024985,4650,4650,4650,4650,48
|
|
20241122,122100,33801785,4635,4635,4635,4635,1189
|
|
20241122,122000,28290770,4640,4640,4640,4640,0
|
|
20241122,121900,28290770,4640,4640,4640,4640,0
|
|
20241122,121800,28290770,4640,4640,4640,4640,0
|
|
20241122,121700,28290770,4640,4640,4640,4640,0
|
|
20241122,121600,28290770,4640,4640,4640,4640,0
|
|
20241122,121500,28290770,4640,4640,4640,4640,0
|
|
20241122,121400,28290770,4640,4640,4640,4640,0
|
|
20241122,121300,28290770,4640,4640,4640,4640,19
|
|
20241122,121200,28202610,4640,4640,4640,4640,31
|
|
20241122,121100,28058770,4645,4645,4645,4645,0
|
|
20241122,121000,28058770,4645,4645,4645,4645,0
|
|
20241122,120900,28058770,4645,4645,4645,4645,0
|
|
20241122,120800,28058770,4645,4645,4645,4645,0
|
|
20241122,120700,28058770,4645,4645,4645,4645,0
|
|
20241122,120600,28058770,4645,4645,4645,4645,0
|
|
20241122,120500,28058770,4645,4645,4645,4645,40
|
|
20241122,120400,27872970,4645,4645,4645,4645,0
|
|
20241122,120300,27872970,4645,4645,4645,4645,0
|
|
20241122,120200,27872970,4645,4645,4645,4645,0
|
|
20241122,120100,27872970,4645,4645,4645,4645,0
|
|
20241122,120000,27872970,4645,4645,4645,4645,0
|
|
20241122,115900,27872970,4645,4645,4645,4645,0
|
|
20241122,115800,27872970,4645,4645,4645,4645,0
|
|
20241122,115700,27872970,4645,4645,4645,4645,0
|
|
20241122,115600,27872970,4645,4645,4645,4645,0
|
|
20241122,115500,27872970,4645,4645,4645,4645,0
|
|
20241122,115400,27872970,4645,4645,4645,4645,5
|
|
20241122,115300,27849745,4645,4635,4645,4635,166
|
|
20241122,115200,27078805,4635,4635,4635,4635,0
|
|
20241122,115100,27078805,4635,4635,4635,4635,0
|
|
20241122,115000,27078805,4635,4635,4635,4635,0
|
|
20241122,114900,27078805,4635,4635,4635,4635,19
|
|
20241122,114800,26990740,4630,4630,4630,4630,0
|
|
20241122,114700,26990740,4630,4630,4630,4630,0
|
|
20241122,114600,26990740,4630,4630,4630,4630,0
|
|
20241122,114500,26990740,4630,4630,4630,4630,0
|
|
20241122,114400,26990740,4630,4630,4630,4630,0
|
|
20241122,114300,26990740,4630,4630,4630,4630,0
|
|
20241122,114200,26990740,4630,4630,4630,4630,0
|
|
20241122,114100,26990740,4630,4630,4630,4630,1
|
|
20241122,114000,26986110,4635,4635,4635,4635,9
|
|
20241122,113900,26944395,4625,4625,4625,4625,0
|
|
20241122,113800,26944395,4625,4625,4625,4625,0
|
|
20241122,113700,26944395,4625,4625,4625,4625,150
|
|
20241122,113600,26250645,4625,4625,4625,4625,10
|
|
20241122,113500,26204395,4625,4625,4625,4625,0
|
|
20241122,113400,26204395,4625,4625,4625,4625,18
|
|
20241122,113300,26121145,4625,4625,4625,4625,0
|
|
20241122,113200,26121145,4625,4625,4625,4625,13
|
|
20241122,113100,26061020,4625,4625,4625,4625,0
|
|
20241122,113000,26061020,4625,4625,4625,4625,0
|
|
20241122,112900,26061020,4625,4625,4625,4625,0
|
|
20241122,112800,26061020,4625,4625,4625,4625,0
|
|
20241122,112700,26061020,4625,4625,4625,4625,0
|
|
20241122,112600,26061020,4625,4625,4625,4625,0
|
|
20241122,112500,26061020,4625,4625,4625,4625,0
|
|
20241122,112400,26061020,4625,4625,4625,4625,0
|
|
20241122,112300,26061020,4625,4625,4625,4625,0
|
|
20241122,112200,26061020,4625,4625,4625,4625,0
|
|
20241122,112100,26061020,4625,4625,4625,4625,0
|
|
20241122,112000,26061020,4625,4625,4625,4625,0
|
|
20241122,111900,26061020,4625,4625,4625,4625,9
|
|
20241122,111800,26019395,4640,4640,4640,4640,0
|
|
20241122,111700,26019395,4640,4640,4640,4640,0
|
|
20241122,111600,26019395,4640,4645,4645,4640,3
|
|
20241122,111500,26005470,4625,4625,4625,4625,0
|
|
20241122,111400,26005470,4625,4625,4625,4625,0
|
|
20241122,111300,26005470,4625,4625,4625,4625,0
|
|
20241122,111200,26005470,4625,4625,4625,4625,30
|
|
20241122,111100,25866720,4625,4625,4625,4625,0
|
|
20241122,111000,25866720,4625,4625,4625,4625,0
|
|
20241122,110900,25866720,4625,4625,4625,4625,0
|
|
20241122,110800,25866720,4625,4625,4625,4625,0
|
|
20241122,110700,25866720,4625,4625,4625,4625,0
|
|
20241122,110600,25866720,4625,4625,4625,4625,0
|
|
20241122,110500,25866720,4625,4625,4625,4625,0
|
|
20241122,110400,25866720,4625,4625,4625,4610,320
|
|
20241122,110300,24389035,4625,4625,4625,4625,0
|
|
20241122,110200,24389035,4625,4625,4625,4625,0
|
|
20241122,110100,24389035,4625,4625,4625,4625,0
|
|
20241122,110000,24389035,4625,4625,4625,4625,0
|
|
20241122,105900,24389035,4625,4625,4625,4625,0
|
|
20241122,105800,24389035,4625,4625,4625,4625,0
|
|
20241122,105700,24389035,4625,4625,4625,4625,0
|
|
20241122,105600,24389035,4625,4625,4625,4625,0
|
|
20241122,105500,24389035,4625,4625,4625,4625,0
|
|
20241122,105400,24389035,4625,4625,4625,4625,0
|
|
20241122,105300,24389035,4625,4625,4625,4625,0
|
|
20241122,105200,24389035,4625,4625,4625,4625,0
|
|
20241122,105100,24389035,4625,4625,4625,4625,0
|
|
20241122,105000,24389035,4625,4625,4625,4625,0
|
|
20241122,104900,24389035,4625,4625,4625,4625,0
|
|
20241122,104800,24389035,4625,4625,4625,4625,0
|
|
20241122,104700,24389035,4625,4625,4625,4625,0
|
|
20241122,104600,24389035,4625,4625,4625,4625,0
|
|
20241122,104500,24389035,4625,4625,4625,4625,0
|
|
20241122,104400,24389035,4625,4620,4625,4620,42
|
|
20241122,104300,24194900,4620,4620,4620,4620,0
|
|
20241122,104200,24194900,4620,4620,4620,4620,0
|
|
20241122,104100,24194900,4620,4620,4620,4620,700
|
|
20241122,104000,20960900,4620,4620,4620,4620,0
|
|
20241122,103900,20960900,4620,4620,4620,4620,0
|
|
20241122,103800,20960900,4620,4620,4620,4620,0
|
|
20241122,103700,20960900,4620,4620,4620,4620,0
|
|
20241122,103600,20960900,4620,4620,4620,4620,0
|
|
20241122,103500,20960900,4620,4630,4630,4620,400
|
|
20241122,103400,19111590,4625,4625,4625,4625,0
|
|
20241122,103300,19111590,4625,4625,4625,4625,0
|
|
20241122,103200,19111590,4625,4625,4625,4625,0
|
|
20241122,103100,19111590,4625,4625,4625,4625,0
|
|
20241122,103000,19111590,4625,4625,4625,4625,0
|
|
20241122,102900,19111590,4625,4650,4650,4625,300
|
|
20241122,102800,17721340,4660,4650,4660,4650,24
|
|
20241122,102700,17609600,4660,4660,4660,4660,0
|
|
20241122,102600,17609600,4660,4665,4665,4660,112
|
|
20241122,102500,17087545,4665,4670,4670,4665,43
|
|
20241122,102400,16886850,4670,4670,4670,4670,0
|
|
20241122,102300,16886850,4670,4670,4670,4670,0
|
|
20241122,102200,16886850,4670,4670,4670,4670,0
|
|
20241122,102100,16886850,4670,4670,4670,4670,0
|
|
20241122,102000,16886850,4670,4670,4670,4670,0
|
|
20241122,101900,16886850,4670,4670,4670,4670,0
|
|
20241122,101800,16886850,4670,4670,4670,4670,2
|
|
20241122,101700,16877510,4670,4670,4670,4670,0
|
|
20241122,101600,16877510,4670,4670,4670,4670,20
|
|
20241122,101500,16784110,4665,4665,4665,4665,0
|
|
20241122,101400,16784110,4665,4665,4665,4665,0
|
|
20241122,101300,16784110,4665,4665,4665,4665,15
|
|
20241122,101200,16714135,4665,4665,4665,4665,15
|
|
20241122,101100,16644160,4665,4665,4665,4665,0
|
|
20241122,101000,16644160,4665,4665,4665,4665,16
|
|
20241122,100900,16569520,4670,4670,4670,4670,0
|
|
20241122,100800,16569520,4670,4670,4670,4670,0
|
|
20241122,100700,16569520,4670,4670,4670,4670,0
|
|
20241122,100600,16569520,4670,4670,4670,4670,1
|
|
20241122,100500,16564850,4665,4665,4665,4665,0
|
|
20241122,100400,16564850,4665,4665,4665,4665,1
|
|
20241122,100300,16560185,4665,4665,4665,4665,0
|
|
20241122,100200,16560185,4665,4665,4665,4665,0
|
|
20241122,100100,16560185,4665,4665,4665,4665,6
|
|
20241122,100000,16532195,4665,4665,4665,4665,50
|
|
20241122,095900,16298945,4670,4680,4680,4670,46
|
|
20241122,095800,16083965,4680,4680,4680,4680,19
|
|
20241122,095700,15995045,4680,4680,4680,4680,20
|
|
20241122,095600,15901445,4665,4665,4665,4665,0
|
|
20241122,095500,15901445,4665,4665,4665,4665,34
|
|
20241122,095400,15742835,4665,4665,4665,4665,121
|
|
20241122,095300,15178370,4665,4665,4665,4665,0
|
|
20241122,095200,15178370,4665,4665,4665,4665,0
|
|
20241122,095100,15178370,4665,4665,4665,4665,0
|
|
20241122,095000,15178370,4665,4665,4665,4665,0
|
|
20241122,094900,15178370,4665,4665,4665,4665,25
|
|
20241122,094800,15061745,4670,4670,4670,4670,71
|
|
20241122,094700,14730175,4670,4675,4675,4670,22
|
|
20241122,094600,14627425,4690,4690,4690,4690,0
|
|
20241122,094500,14627425,4690,4690,4690,4690,0
|
|
20241122,094400,14627425,4690,4690,4690,4690,5
|
|
20241122,094300,14603975,4690,4680,4690,4680,7
|
|
20241122,094200,14571185,4680,4680,4680,4680,88
|
|
20241122,094100,14159345,4680,4680,4680,4680,10
|
|
20241122,094000,14112545,4680,4680,4680,4680,8
|
|
20241122,093900,14075105,4705,4705,4705,4705,0
|
|
20241122,093800,14075105,4705,4705,4705,4705,0
|
|
20241122,093700,14075105,4705,4705,4705,4705,7
|
|
20241122,093600,14042170,4700,4700,4700,4700,48
|
|
20241122,093500,13816570,4690,4690,4690,4690,2
|
|
20241122,093400,13807190,4690,4675,4690,4675,3
|
|
20241122,093300,13793140,4675,4675,4675,4675,2
|
|
20241122,093200,13783790,4705,4705,4705,4705,0
|
|
20241122,093100,13783790,4705,4700,4705,4700,22
|
|
20241122,093000,13680315,4665,4665,4665,4665,0
|
|
20241122,092900,13680315,4665,4665,4665,4665,100
|
|
20241122,092800,13213815,4665,4665,4665,4665,100
|
|
20241122,092700,12747315,4665,4680,4680,4665,200
|
|
20241122,092600,11813445,4680,4680,4680,4680,1
|
|
20241122,092500,11808765,4680,4680,4680,4680,71
|
|
20241122,092400,11476485,4680,4680,4680,4680,30
|
|
20241122,092300,11336085,4680,4680,4680,4680,0
|
|
20241122,092200,11336085,4680,4705,4705,4680,6
|
|
20241122,092100,11307905,4705,4705,4705,4705,0
|
|
20241122,092000,11307905,4705,4705,4705,4705,10
|
|
20241122,091900,11260855,4705,4705,4705,4705,1
|
|
20241122,091800,11256150,4705,4680,4705,4680,321
|
|
20241122,091700,9748020,4675,4675,4675,4675,26
|
|
20241122,091600,9626470,4670,4670,4670,4670,1
|
|
20241122,091500,9621800,4670,4670,4670,4670,1
|
|
20241122,091400,9617130,4675,4675,4675,4675,0
|
|
20241122,091300,9617130,4675,4675,4675,4675,0
|
|
20241122,091200,9617130,4675,4675,4675,4675,1500
|
|
20241122,091100,2604630,4675,4675,4675,4675,21
|
|
20241122,091000,2506455,4690,4665,4695,4665,503
|
|
20241122,090900,147520,4610,4610,4610,4610,0
|
|
20241122,090800,147520,4610,4610,4610,4610,0
|
|
20241122,090700,147520,4610,4610,4610,4610,0
|
|
20241122,090600,147520,4610,4610,4610,4610,0
|
|
20241122,090500,147520,4610,4610,4610,4610,0
|
|
20241122,090400,147520,4610,4610,4610,4610,10
|
|
20241122,090300,101420,4610,4610,4610,4610,0
|
|
20241122,090200,101420,4610,4610,4610,4610,0
|
|
20241122,090100,101420,4610,4610,4610,4610,0
|
|
20241122,090000,101420,4610,4610,4610,4610,22
|