642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193900,157002510,4740,4740,4740,4740,216
|
|
20241122,193800,157002510,4740,4740,4740,4740,0
|
|
20241122,193700,157002510,4740,4740,4740,4740,0
|
|
20241122,193600,157002510,4740,4740,4740,4740,0
|
|
20241122,193500,157002510,4740,4740,4740,4740,0
|
|
20241122,193400,157002510,4740,4740,4740,4740,0
|
|
20241122,193300,157002510,4740,4740,4740,4740,0
|
|
20241122,193200,157002510,4740,4740,4740,4740,0
|
|
20241122,193100,157002510,4740,4740,4740,4740,0
|
|
20241122,193000,157002510,4740,4740,4740,4740,0
|
|
20241122,192900,157002510,4740,4740,4740,4740,0
|
|
20241122,192800,157002510,4740,4740,4740,4740,0
|
|
20241122,192700,157002510,4740,4740,4740,4740,0
|
|
20241122,192600,157002510,4740,4740,4740,4740,0
|
|
20241122,192500,157002510,4740,4740,4740,4740,0
|
|
20241122,192400,157002510,4740,4740,4740,4740,0
|
|
20241122,192300,157002510,4740,4740,4740,4740,0
|
|
20241122,192200,157002510,4740,4740,4740,4740,0
|
|
20241122,192100,157002510,4740,4740,4740,4740,0
|
|
20241122,192000,157002510,4740,4740,4740,4740,0
|
|
20241122,191900,157002510,4740,4740,4740,4740,0
|
|
20241122,191800,157002510,4740,4740,4740,4740,0
|
|
20241122,191700,157002510,4740,4740,4740,4740,0
|
|
20241122,191600,157002510,4740,4740,4740,4740,0
|
|
20241122,191500,157002510,4740,4740,4740,4740,0
|
|
20241122,191400,157002510,4740,4740,4740,4740,0
|
|
20241122,191300,157002510,4740,4740,4740,4740,0
|
|
20241122,191200,157002510,4740,4740,4740,4740,0
|
|
20241122,191100,157002510,4740,4740,4740,4740,0
|
|
20241122,191000,157002510,4740,4740,4740,4740,0
|
|
20241122,190900,157002510,4740,4740,4740,4740,216
|
|
20241122,190800,157002510,4740,4740,4740,4740,0
|
|
20241122,190700,157002510,4740,4740,4740,4740,0
|
|
20241122,190600,157002510,4740,4740,4740,4740,0
|
|
20241122,190500,157002510,4740,4740,4740,4740,0
|
|
20241122,190400,157002510,4740,4740,4740,4740,0
|
|
20241122,190300,157002510,4740,4740,4740,4740,0
|
|
20241122,190200,157002510,4740,4740,4740,4740,0
|
|
20241122,190100,157002510,4740,4740,4740,4740,0
|
|
20241122,190000,157002510,4740,4740,4740,4740,0
|
|
20241122,185900,157002510,4740,4740,4740,4740,0
|
|
20241122,185800,157002510,4740,4740,4740,4740,0
|
|
20241122,185700,157002510,4740,4740,4740,4740,0
|
|
20241122,185600,157002510,4740,4740,4740,4740,0
|
|
20241122,185500,157002510,4740,4740,4740,4740,0
|
|
20241122,185400,157002510,4740,4740,4740,4740,0
|
|
20241122,185300,157002510,4740,4740,4740,4740,0
|
|
20241122,185200,157002510,4740,4740,4740,4740,0
|
|
20241122,185100,157002510,4740,4740,4740,4740,0
|
|
20241122,185000,157002510,4740,4740,4740,4740,0
|
|
20241122,184900,157002510,4740,4740,4740,4740,0
|
|
20241122,184800,157002510,4740,4740,4740,4740,0
|
|
20241122,184700,157002510,4740,4740,4740,4740,0
|
|
20241122,184600,157002510,4740,4740,4740,4740,0
|
|
20241122,184500,157002510,4740,4740,4740,4740,0
|
|
20241122,184400,157002510,4740,4740,4740,4740,0
|
|
20241122,184300,157002510,4740,4740,4740,4740,0
|
|
20241122,184200,157002510,4740,4740,4740,4740,0
|
|
20241122,184100,157002510,4740,4740,4740,4740,0
|
|
20241122,184000,157002510,4740,4740,4740,4740,0
|
|
20241122,183900,157002510,4740,4740,4740,4740,216
|
|
20241122,183800,157002510,4740,4740,4740,4740,0
|
|
20241122,183700,157002510,4740,4740,4740,4740,0
|
|
20241122,183600,157002510,4740,4740,4740,4740,0
|
|
20241122,183500,157002510,4740,4740,4740,4740,0
|
|
20241122,183400,157002510,4740,4740,4740,4740,0
|
|
20241122,183300,157002510,4740,4740,4740,4740,0
|
|
20241122,183200,157002510,4740,4740,4740,4740,0
|
|
20241122,183100,157002510,4740,4740,4740,4740,0
|
|
20241122,183000,157002510,4740,4740,4740,4740,0
|
|
20241122,182900,157002510,4740,4740,4740,4740,0
|
|
20241122,182800,157002510,4740,4740,4740,4740,0
|
|
20241122,182700,157002510,4740,4740,4740,4740,0
|
|
20241122,182600,157002510,4740,4740,4740,4740,0
|
|
20241122,182500,157002510,4740,4740,4740,4740,0
|
|
20241122,182400,157002510,4740,4740,4740,4740,0
|
|
20241122,182300,157002510,4740,4740,4740,4740,0
|
|
20241122,182200,157002510,4740,4740,4740,4740,0
|
|
20241122,182100,157002510,4740,4740,4740,4740,0
|
|
20241122,182000,157002510,4740,4740,4740,4740,0
|
|
20241122,181900,157002510,4740,4740,4740,4740,0
|
|
20241122,181800,157002510,4740,4740,4740,4740,0
|
|
20241122,181700,157002510,4740,4740,4740,4740,0
|
|
20241122,181600,157002510,4740,4740,4740,4740,0
|
|
20241122,181500,157002510,4740,4740,4740,4740,0
|
|
20241122,181400,157002510,4740,4740,4740,4740,0
|
|
20241122,181300,157002510,4740,4740,4740,4740,0
|
|
20241122,181200,157002510,4740,4740,4740,4740,0
|
|
20241122,181100,157002510,4740,4740,4740,4740,0
|
|
20241122,181000,157002510,4740,4740,4740,4740,0
|
|
20241122,180900,157002510,4740,4740,4740,4740,216
|
|
20241122,180800,157002510,4740,4740,4740,4740,0
|
|
20241122,180700,157002510,4740,4740,4740,4740,0
|
|
20241122,180600,157002510,4740,4740,4740,4740,0
|
|
20241122,180500,157002510,4740,4740,4740,4740,0
|
|
20241122,180400,157002510,4740,4740,4740,4740,0
|
|
20241122,180300,157002510,4740,4740,4740,4740,0
|
|
20241122,180200,157002510,4740,4740,4740,4740,0
|
|
20241122,180100,157002510,4740,4740,4740,4740,0
|
|
20241122,180000,157002510,4740,4740,4740,4740,0
|
|
20241122,175900,157002510,4740,4740,4740,4740,0
|
|
20241122,175800,157002510,4740,4740,4740,4740,0
|
|
20241122,175700,157002510,4740,4740,4740,4740,0
|
|
20241122,175600,157002510,4740,4740,4740,4740,0
|
|
20241122,175500,157002510,4740,4740,4740,4740,0
|
|
20241122,175400,157002510,4740,4740,4740,4740,0
|
|
20241122,175300,157002510,4740,4740,4740,4740,0
|
|
20241122,175200,157002510,4740,4740,4740,4740,0
|
|
20241122,175100,157002510,4740,4740,4740,4740,0
|
|
20241122,175000,157002510,4740,4740,4740,4740,0
|
|
20241122,174900,157002510,4740,4740,4740,4740,0
|
|
20241122,174800,157002510,4740,4740,4740,4740,0
|
|
20241122,174700,157002510,4740,4740,4740,4740,0
|
|
20241122,174600,157002510,4740,4740,4740,4740,0
|
|
20241122,174500,157002510,4740,4740,4740,4740,0
|
|
20241122,174400,157002510,4740,4740,4740,4740,0
|
|
20241122,174300,157002510,4740,4740,4740,4740,0
|
|
20241122,174200,157002510,4740,4740,4740,4740,0
|
|
20241122,174100,157002510,4740,4740,4740,4740,0
|
|
20241122,174000,157002510,4740,4740,4740,4740,0
|
|
20241122,173900,157002510,4740,4740,4740,4740,216
|
|
20241122,173800,157002510,4740,4740,4740,4740,0
|
|
20241122,173700,157002510,4740,4740,4740,4740,0
|
|
20241122,173600,157002510,4740,4740,4740,4740,0
|
|
20241122,173500,157002510,4740,4740,4740,4740,0
|
|
20241122,173400,157002510,4740,4740,4740,4740,0
|
|
20241122,173300,157002510,4740,4740,4740,4740,0
|
|
20241122,173200,157002510,4740,4740,4740,4740,0
|
|
20241122,173100,157002510,4740,4740,4740,4740,0
|
|
20241122,173000,157002510,4740,4740,4740,4740,0
|
|
20241122,172900,157002510,4740,4740,4740,4740,0
|
|
20241122,172800,157002510,4740,4740,4740,4740,0
|
|
20241122,172700,157002510,4740,4740,4740,4740,0
|
|
20241122,172600,157002510,4740,4740,4740,4740,0
|
|
20241122,172500,157002510,4740,4740,4740,4740,0
|
|
20241122,172400,157002510,4740,4740,4740,4740,0
|
|
20241122,172300,157002510,4740,4740,4740,4740,0
|
|
20241122,172200,157002510,4740,4740,4740,4740,0
|
|
20241122,172100,157002510,4740,4740,4740,4740,0
|
|
20241122,172000,157002510,4740,4740,4740,4740,0
|
|
20241122,171900,157002510,4740,4740,4740,4740,0
|
|
20241122,171800,157002510,4740,4740,4740,4740,0
|
|
20241122,171700,157002510,4740,4740,4740,4740,0
|
|
20241122,171600,157002510,4740,4740,4740,4740,0
|
|
20241122,171500,157002510,4740,4740,4740,4740,0
|
|
20241122,171400,157002510,4740,4740,4740,4740,0
|
|
20241122,171300,157002510,4740,4740,4740,4740,0
|
|
20241122,171200,157002510,4740,4740,4740,4740,0
|
|
20241122,171100,157002510,4740,4740,4740,4740,0
|
|
20241122,171000,157002510,4740,4740,4740,4740,0
|
|
20241122,170900,157002510,4740,4740,4740,4740,216
|
|
20241122,170800,157002510,4740,4740,4740,4740,0
|
|
20241122,170700,157002510,4740,4740,4740,4740,0
|
|
20241122,170600,157002510,4740,4740,4740,4740,0
|
|
20241122,170500,157002510,4740,4740,4740,4740,0
|
|
20241122,170400,157002510,4740,4740,4740,4740,0
|
|
20241122,170300,157002510,4740,4740,4740,4740,0
|
|
20241122,170200,157002510,4740,4740,4740,4740,0
|
|
20241122,170100,157002510,4740,4740,4740,4740,0
|
|
20241122,170000,157002510,4740,4740,4740,4740,0
|
|
20241122,165900,157002510,4740,4740,4740,4740,0
|
|
20241122,165800,157002510,4740,4740,4740,4740,0
|
|
20241122,165700,157002510,4740,4740,4740,4740,0
|
|
20241122,165600,157002510,4740,4740,4740,4740,0
|
|
20241122,165500,157002510,4740,4740,4740,4740,0
|
|
20241122,165400,157002510,4740,4740,4740,4740,0
|
|
20241122,165300,157002510,4740,4740,4740,4740,0
|
|
20241122,165200,157002510,4740,4740,4740,4740,0
|
|
20241122,165100,157002510,4740,4740,4740,4740,0
|
|
20241122,165000,157002510,4740,4740,4740,4740,0
|
|
20241122,164900,157002510,4740,4740,4740,4740,0
|
|
20241122,164800,157002510,4740,4740,4740,4740,0
|
|
20241122,164700,157002510,4740,4740,4740,4740,0
|
|
20241122,164600,157002510,4740,4740,4740,4740,0
|
|
20241122,164500,157002510,4740,4740,4740,4740,0
|
|
20241122,164400,157002510,4740,4740,4740,4740,0
|
|
20241122,164300,157002510,4740,4740,4740,4740,0
|
|
20241122,164200,157002510,4740,4740,4740,4740,0
|
|
20241122,164100,157002510,4740,4740,4740,4740,0
|
|
20241122,164000,157002510,4740,4740,4740,4740,0
|
|
20241122,163900,157002510,4740,4740,4740,4740,216
|
|
20241122,163800,157002510,4740,4740,4740,4740,0
|
|
20241122,163700,157002510,4740,4740,4740,4740,0
|
|
20241122,163600,157002510,4740,4740,4740,4740,0
|
|
20241122,163500,157002510,4740,4740,4740,4740,0
|
|
20241122,163400,157002510,4740,4740,4740,4740,0
|
|
20241122,163300,157002510,4740,4740,4740,4740,0
|
|
20241122,163200,157002510,4740,4740,4740,4740,0
|
|
20241122,163100,157002510,4740,4740,4740,4740,0
|
|
20241122,163000,157002510,4740,4740,4740,4740,0
|
|
20241122,162900,157002510,4740,4740,4740,4740,0
|
|
20241122,162800,157002510,4740,4740,4740,4740,0
|
|
20241122,162700,157002510,4740,4740,4740,4740,0
|
|
20241122,162600,157002510,4740,4740,4740,4740,0
|
|
20241122,162500,157002510,4740,4740,4740,4740,0
|
|
20241122,162400,157002510,4740,4740,4740,4740,0
|
|
20241122,162300,157002510,4740,4740,4740,4740,0
|
|
20241122,162200,157002510,4740,4740,4740,4740,0
|
|
20241122,162100,157002510,4740,4740,4740,4740,0
|
|
20241122,162000,157002510,4740,4740,4740,4740,0
|
|
20241122,161900,157002510,4740,4740,4740,4740,0
|
|
20241122,161800,157002510,4740,4740,4740,4740,0
|
|
20241122,161700,157002510,4740,4740,4740,4740,0
|
|
20241122,161600,157002510,4740,4740,4740,4740,0
|
|
20241122,161500,157002510,4740,4740,4740,4740,0
|
|
20241122,161400,157002510,4740,4740,4740,4740,0
|
|
20241122,161300,157002510,4740,4740,4740,4740,0
|
|
20241122,161200,157002510,4740,4740,4740,4740,0
|
|
20241122,161100,157002510,4740,4740,4740,4740,0
|
|
20241122,161000,157002510,4740,4740,4740,4740,0
|
|
20241122,160900,157002510,4740,4740,4740,4740,216
|
|
20241122,160800,157002510,4740,4740,4740,4740,0
|
|
20241122,160700,157002510,4740,4740,4740,4740,0
|
|
20241122,160600,157002510,4740,4740,4740,4740,0
|
|
20241122,160500,157002510,4740,4740,4740,4740,0
|
|
20241122,160400,157002510,4740,4740,4740,4740,0
|
|
20241122,160300,157002510,4740,4740,4740,4740,0
|
|
20241122,160200,157002510,4740,4740,4740,4740,0
|
|
20241122,160100,157002510,4740,4740,4740,4740,0
|
|
20241122,160000,157002510,4740,4740,4740,4740,0
|
|
20241122,155900,157002510,4740,4740,4740,4740,0
|
|
20241122,155800,157002510,4740,4740,4740,4740,0
|
|
20241122,155700,157002510,4740,4740,4740,4740,0
|
|
20241122,155600,157002510,4740,4740,4740,4740,0
|
|
20241122,155500,157002510,4740,4740,4740,4740,0
|
|
20241122,155400,157002510,4740,4740,4740,4740,0
|
|
20241122,155300,157002510,4740,4740,4740,4740,0
|
|
20241122,155200,157002510,4740,4740,4740,4740,0
|
|
20241122,155100,157002510,4740,4740,4740,4740,0
|
|
20241122,155000,157002510,4740,4740,4740,4740,0
|
|
20241122,154900,157002510,4740,4740,4740,4740,0
|
|
20241122,154800,157002510,4740,4740,4740,4740,0
|
|
20241122,154700,157002510,4740,4740,4740,4740,0
|
|
20241122,154600,157002510,4740,4740,4740,4740,0
|
|
20241122,154500,157002510,4740,4740,4740,4740,0
|
|
20241122,154400,157002510,4740,4740,4740,4740,0
|
|
20241122,154300,157002510,4740,4740,4740,4740,0
|
|
20241122,154200,157002510,4740,4740,4740,4740,0
|
|
20241122,154100,157002510,4740,4740,4740,4740,0
|
|
20241122,154000,157002510,4740,4740,4740,4740,0
|
|
20241122,153900,157002510,4740,4740,4740,4740,216
|
|
20241122,153800,157002510,4740,4740,4740,4740,0
|
|
20241122,153700,157002510,4740,4740,4740,4740,0
|
|
20241122,153600,157002510,4740,4740,4740,4740,0
|
|
20241122,153500,157002510,4740,4740,4740,4740,0
|
|
20241122,153400,157002510,4740,4740,4740,4740,0
|
|
20241122,153300,157002510,4740,4740,4740,4740,0
|
|
20241122,153200,157002510,4740,4740,4740,4740,0
|
|
20241122,153100,157002510,4740,4740,4740,4740,0
|
|
20241122,153000,157002510,4740,4740,4740,4740,216
|
|
20241122,152900,155978670,4700,4700,4700,4700,0
|
|
20241122,152800,155978670,4700,4700,4700,4700,0
|
|
20241122,152700,155978670,4700,4700,4700,4700,0
|
|
20241122,152600,155978670,4700,4700,4700,4700,0
|
|
20241122,152500,155978670,4700,4700,4700,4700,0
|
|
20241122,152400,155978670,4700,4700,4700,4700,0
|
|
20241122,152300,155978670,4700,4700,4700,4700,0
|
|
20241122,152200,155978670,4700,4700,4700,4700,0
|
|
20241122,152100,155978670,4700,4700,4700,4700,0
|
|
20241122,152000,155978670,4700,4700,4700,4700,0
|
|
20241122,151900,155978670,4700,4700,4700,4700,18
|
|
20241122,151800,155894070,4700,4700,4700,4700,13
|
|
20241122,151700,155832970,4705,4705,4705,4705,21
|
|
20241122,151600,155734165,4705,4705,4705,4705,41
|
|
20241122,151500,155541260,4700,4700,4700,4700,33
|
|
20241122,151400,155386160,4700,4700,4700,4700,0
|
|
20241122,151300,155386160,4700,4700,4700,4700,34
|
|
20241122,151200,155226360,4700,4700,4700,4700,65
|
|
20241122,151100,154920860,4700,4705,4705,4700,1081
|
|
20241122,151000,149840135,4705,4705,4705,4705,4
|
|
20241122,150900,149821315,4700,4700,4700,4700,66
|
|
20241122,150800,149511115,4700,4700,4700,4700,0
|
|
20241122,150700,149511115,4700,4700,4700,4700,67
|
|
20241122,150600,149196215,4700,4700,4700,4700,34
|
|
20241122,150500,149036415,4705,4705,4705,4705,1
|
|
20241122,150400,149031710,4700,4700,4700,4700,0
|
|
20241122,150300,149031710,4700,4710,4710,4700,251
|
|
20241122,150200,147851645,4705,4705,4705,4705,0
|
|
20241122,150100,147851645,4705,4705,4705,4705,0
|
|
20241122,150000,147851645,4705,4710,4710,4705,108
|
|
20241122,145900,147343005,4710,4710,4710,4710,3
|
|
20241122,145800,147328875,4705,4705,4705,4705,34
|
|
20241122,145700,147168905,4705,4705,4705,4705,33
|
|
20241122,145600,147013640,4705,4705,4705,4705,0
|
|
20241122,145500,147013640,4705,4705,4705,4705,35
|
|
20241122,145400,146848965,4705,4705,4705,4705,0
|
|
20241122,145300,146848965,4705,4705,4705,4705,34
|
|
20241122,145200,146688995,4710,4710,4710,4710,27
|
|
20241122,145100,146561825,4705,4705,4705,4705,34
|
|
20241122,145000,146401855,4710,4710,4710,4710,9
|
|
20241122,144900,146359465,4705,4705,4705,4705,53
|
|
20241122,144800,146110100,4705,4705,4705,4705,0
|
|
20241122,144700,146110100,4705,4705,4705,4705,34
|
|
20241122,144600,145950130,4705,4700,4705,4700,44
|
|
20241122,144500,145743275,4700,4700,4700,4700,0
|
|
20241122,144400,145743275,4700,4700,4700,4700,34
|
|
20241122,144300,145583475,4700,4700,4700,4700,0
|
|
20241122,144200,145583475,4700,4700,4700,4700,34
|
|
20241122,144100,145423675,4700,4700,4700,4700,1
|
|
20241122,144000,145418975,4700,4705,4705,4700,35
|
|
20241122,143900,145254470,4700,4700,4700,4700,0
|
|
20241122,143800,145254470,4700,4700,4700,4700,34
|
|
20241122,143700,145094670,4700,4700,4700,4700,34
|
|
20241122,143600,144934870,4700,4700,4700,4700,0
|
|
20241122,143500,144934870,4700,4700,4700,4700,33
|
|
20241122,143400,144779770,4700,4700,4700,4700,0
|
|
20241122,143300,144779770,4700,4700,4700,4700,36
|
|
20241122,143200,144610570,4705,4705,4705,4705,1
|
|
20241122,143100,144605865,4705,4700,4705,4700,69
|
|
20241122,143000,144281390,4705,4705,4705,4705,0
|
|
20241122,142900,144281390,4705,4705,4710,4705,123
|
|
20241122,142800,143702325,4710,4710,4710,4710,0
|
|
20241122,142700,143702325,4710,4710,4710,4710,0
|
|
20241122,142600,143702325,4710,4705,4710,4705,100
|
|
20241122,142500,143231495,4710,4705,4710,4705,100
|
|
20241122,142400,142760990,4700,4700,4700,4700,34
|
|
20241122,142300,142601190,4700,4700,4700,4700,0
|
|
20241122,142200,142601190,4700,4700,4700,4700,487
|
|
20241122,142100,140312290,4700,4710,4710,4700,357
|
|
20241122,142000,138634200,4710,4705,4710,4705,68
|
|
20241122,141900,138314255,4700,4700,4700,4700,65
|
|
20241122,141800,138008755,4700,4705,4705,4700,96
|
|
20241122,141700,137557550,4700,4700,4700,4700,60
|
|
20241122,141600,137275550,4705,4705,4705,4705,5
|
|
20241122,141500,137252025,4705,4705,4705,4705,3
|
|
20241122,141400,137237910,4710,4710,4710,4710,0
|
|
20241122,141300,137237910,4710,4710,4710,4710,23
|
|
20241122,141200,137129580,4710,4710,4710,4710,0
|
|
20241122,141100,137129580,4710,4710,4710,4710,99
|
|
20241122,141000,136663290,4710,4710,4710,4710,1
|
|
20241122,140900,136658580,4710,4705,4710,4705,131
|
|
20241122,140800,136042220,4700,4700,4700,4700,34
|
|
20241122,140700,135882420,4700,4700,4700,4700,0
|
|
20241122,140600,135882420,4700,4700,4700,4700,34
|
|
20241122,140500,135722620,4700,4700,4700,4700,0
|
|
20241122,140400,135722620,4700,4700,4700,4700,261
|
|
20241122,140300,134495920,4700,4705,4705,4700,1900
|
|
20241122,140200,125564570,4705,4710,4710,4705,35
|
|
20241122,140100,125399890,4705,4710,4710,4705,1000
|
|
20241122,140000,120693435,4710,4710,4710,4710,34
|
|
20241122,135900,120533295,4715,4710,4715,4710,53
|
|
20241122,135800,120283565,4710,4715,4715,4710,201
|
|
20241122,135700,119336850,4710,4710,4710,4710,68
|
|
20241122,135600,119016570,4710,4710,4710,4710,300
|
|
20241122,135500,117603570,4710,4710,4710,4710,2139
|
|
20241122,135400,107528880,4710,4710,4710,4710,0
|
|
20241122,135300,107528880,4710,4710,4710,4710,144
|
|
20241122,135200,106850640,4710,4710,4710,4710,0
|
|
20241122,135100,106850640,4710,4715,4715,4710,500
|
|
20241122,135000,104495620,4715,4715,4715,4715,0
|
|
20241122,134900,104495620,4715,4715,4715,4715,34
|
|
20241122,134800,104335310,4715,4715,4715,4715,67
|
|
20241122,134700,104019405,4715,4715,4715,4715,0
|
|
20241122,134600,104019405,4715,4715,4715,4715,67
|
|
20241122,134500,103703500,4715,4715,4715,4715,0
|
|
20241122,134400,103703500,4715,4715,4715,4715,68
|
|
20241122,134300,103382880,4715,4715,4715,4715,199
|
|
20241122,134200,102444595,4715,4715,4715,4715,33
|
|
20241122,134100,102289000,4715,4725,4725,4715,101
|
|
20241122,134000,101812775,4715,4715,4715,4715,0
|
|
20241122,133900,101812775,4715,4715,4715,4715,0
|
|
20241122,133800,101812775,4715,4715,4715,4715,0
|
|
20241122,133700,101812775,4715,4715,4715,4715,0
|
|
20241122,133600,101812775,4715,4715,4715,4715,0
|
|
20241122,133500,101812775,4715,4715,4715,4715,34
|
|
20241122,133400,101652465,4715,4715,4715,4715,0
|
|
20241122,133300,101652465,4715,4715,4715,4715,34
|
|
20241122,133200,101492155,4715,4715,4715,4715,0
|
|
20241122,133100,101492155,4715,4715,4715,4715,34
|
|
20241122,133000,101331845,4715,4715,4715,4715,34
|
|
20241122,132900,101171535,4715,4715,4715,4715,0
|
|
20241122,132800,101171535,4715,4715,4715,4715,34
|
|
20241122,132700,101011225,4710,4710,4710,4710,200
|
|
20241122,132600,100069225,4710,4710,4710,4710,68
|
|
20241122,132500,99748945,4710,4710,4710,4710,0
|
|
20241122,132400,99748945,4710,4710,4710,4710,64
|
|
20241122,132300,99447505,4710,4710,4710,4710,0
|
|
20241122,132200,99447505,4710,4710,4710,4710,99
|
|
20241122,132100,98981215,4715,4715,4715,4715,0
|
|
20241122,132000,98981215,4715,4715,4715,4715,3
|
|
20241122,131900,98967070,4720,4720,4720,4720,3
|
|
20241122,131800,98952910,4720,4720,4720,4720,0
|
|
20241122,131700,98952910,4720,4720,4720,4720,0
|
|
20241122,131600,98952910,4720,4720,4720,4720,0
|
|
20241122,131500,98952910,4720,4720,4720,4720,0
|
|
20241122,131400,98952910,4720,4720,4720,4720,114
|
|
20241122,131300,98414830,4715,4715,4715,4715,33
|
|
20241122,131200,98259235,4710,4710,4710,4710,0
|
|
20241122,131100,98259235,4710,4710,4710,4710,68
|
|
20241122,131000,97938955,4710,4710,4710,4710,34
|
|
20241122,130900,97778815,4710,4710,4710,4710,0
|
|
20241122,130800,97778815,4710,4710,4710,4710,34
|
|
20241122,130700,97618675,4715,4715,4715,4715,0
|
|
20241122,130600,97618675,4715,4715,4715,4715,0
|
|
20241122,130500,97618675,4715,4715,4715,4715,0
|
|
20241122,130400,97618675,4715,4710,4715,4710,68
|
|
20241122,130300,97298225,4710,4710,4710,4710,2
|
|
20241122,130200,97288805,4710,4710,4710,4710,65
|
|
20241122,130100,96982655,4715,4715,4715,4715,0
|
|
20241122,130000,96982655,4715,4715,4715,4715,1
|
|
20241122,125900,96977940,4715,4715,4715,4705,1033
|
|
20241122,125800,92113825,4715,4715,4715,4715,0
|
|
20241122,125700,92113825,4715,4715,4715,4715,0
|
|
20241122,125600,92113825,4715,4715,4715,4715,0
|
|
20241122,125500,92113825,4715,4715,4715,4715,37
|
|
20241122,125400,91939370,4715,4715,4715,4715,0
|
|
20241122,125300,91939370,4715,4715,4715,4715,34
|
|
20241122,125200,91779060,4720,4720,4720,4720,0
|
|
20241122,125100,91779060,4720,4715,4720,4715,64
|
|
20241122,125000,91477150,4720,4720,4720,4720,0
|
|
20241122,124900,91477150,4720,4720,4720,4720,30
|
|
20241122,124800,91335550,4715,4720,4720,4715,54
|
|
20241122,124700,91080840,4715,4715,4715,4715,500
|
|
20241122,124600,88723340,4715,4720,4720,4715,35
|
|
20241122,124500,88558310,4715,4715,4715,4715,0
|
|
20241122,124400,88558310,4715,4715,4715,4715,34
|
|
20241122,124300,88398000,4715,4715,4715,4715,0
|
|
20241122,124200,88398000,4715,4715,4715,4715,2534
|
|
20241122,124100,76450190,4715,4715,4715,4715,34
|
|
20241122,124000,76289880,4720,4720,4720,4720,975
|
|
20241122,123900,71687880,4720,4720,4730,4720,583
|
|
20241122,123800,68936090,4720,4720,4720,4720,0
|
|
20241122,123700,68936090,4720,4720,4720,4720,68
|
|
20241122,123600,68615130,4720,4720,4720,4720,0
|
|
20241122,123500,68615130,4720,4720,4720,4720,45
|
|
20241122,123400,68402730,4720,4720,4720,4720,0
|
|
20241122,123300,68402730,4720,4720,4720,4720,34
|
|
20241122,123200,68242250,4725,4725,4725,4725,30
|
|
20241122,123100,68100500,4730,4730,4730,4730,0
|
|
20241122,123000,68100500,4730,4725,4730,4725,35
|
|
20241122,122900,67935120,4725,4725,4725,4725,0
|
|
20241122,122800,67935120,4725,4725,4725,4725,34
|
|
20241122,122700,67774470,4730,4730,4730,4730,2
|
|
20241122,122600,67765010,4735,4725,4735,4725,91
|
|
20241122,122500,67334455,4730,4730,4730,4730,0
|
|
20241122,122400,67334455,4730,4730,4730,4730,34
|
|
20241122,122300,67173635,4730,4730,4730,4730,2
|
|
20241122,122200,67164175,4730,4730,4730,4730,32
|
|
20241122,122100,67012815,4735,4735,4735,4735,1
|
|
20241122,122000,67008080,4740,4740,4740,4740,0
|
|
20241122,121900,67008080,4740,4730,4740,4730,36
|
|
20241122,121800,66837780,4730,4730,4730,4730,0
|
|
20241122,121700,66837780,4730,4725,4730,4725,117
|
|
20241122,121600,66284540,4730,4730,4730,4730,0
|
|
20241122,121500,66284540,4730,4730,4730,4730,2
|
|
20241122,121400,66275080,4730,4730,4730,4730,2
|
|
20241122,121300,66265620,4730,4735,4735,4725,60
|
|
20241122,121200,65981700,4730,4725,4730,4725,70
|
|
20241122,121100,65650940,4730,4730,4730,4730,0
|
|
20241122,121000,65650940,4730,4730,4730,4730,32
|
|
20241122,120900,65499580,4735,4735,4735,4735,5
|
|
20241122,120800,65475905,4735,4735,4735,4735,1
|
|
20241122,120700,65471170,4720,4720,4720,4720,0
|
|
20241122,120600,65471170,4720,4730,4730,4720,3000
|
|
20241122,120500,51305605,4730,4740,4740,4730,1500
|
|
20241122,120400,44204025,4740,4740,4740,4740,33
|
|
20241122,120300,44047605,4740,4740,4740,4740,34
|
|
20241122,120200,43886445,4740,4740,4740,4740,0
|
|
20241122,120100,43886445,4740,4740,4740,4740,65
|
|
20241122,120000,43578345,4740,4740,4740,4740,0
|
|
20241122,115900,43578345,4740,4740,4740,4740,67
|
|
20241122,115800,43260765,4745,4745,4745,4745,1
|
|
20241122,115700,43256020,4740,4740,4740,4740,34
|
|
20241122,115600,43094860,4745,4745,4745,4745,0
|
|
20241122,115500,43094860,4745,4740,4750,4740,4
|
|
20241122,115400,43075880,4745,4745,4745,4745,0
|
|
20241122,115300,43075880,4745,4745,4745,4745,6
|
|
20241122,115200,43047410,4740,4740,4740,4740,65
|
|
20241122,115100,42739310,4740,4740,4740,4740,0
|
|
20241122,115000,42739310,4740,4740,4740,4740,34
|
|
20241122,114900,42578150,4740,4740,4740,4740,0
|
|
20241122,114800,42578150,4740,4740,4740,4740,34
|
|
20241122,114700,42416990,4745,4745,4745,4745,0
|
|
20241122,114600,42416990,4745,4745,4745,4745,2
|
|
20241122,114500,42407500,4745,4745,4745,4745,0
|
|
20241122,114400,42407500,4745,4740,4745,4740,68
|
|
20241122,114300,42085010,4740,4740,4740,4740,2
|
|
20241122,114200,42075530,4745,4745,4745,4745,33
|
|
20241122,114100,41918945,4740,4740,4740,4740,34
|
|
20241122,114000,41757785,4750,4750,4750,4750,0
|
|
20241122,113900,41757785,4750,4745,4750,4745,66
|
|
20241122,113800,41444455,4750,4750,4750,4750,0
|
|
20241122,113700,41444455,4750,4750,4750,4750,0
|
|
20241122,113600,41444455,4750,4750,4750,4750,0
|
|
20241122,113500,41444455,4750,4750,4750,4750,0
|
|
20241122,113400,41444455,4750,4750,4750,4750,0
|
|
20241122,113300,41444455,4750,4745,4750,4745,54
|
|
20241122,113200,41188125,4750,4745,4750,4745,51
|
|
20241122,113100,40946045,4755,4755,4755,4755,0
|
|
20241122,113000,40946045,4755,4755,4755,4755,0
|
|
20241122,112900,40946045,4755,4745,4755,4745,15
|
|
20241122,112800,40874835,4745,4750,4750,4745,23
|
|
20241122,112700,40765695,4750,4750,4750,4750,0
|
|
20241122,112600,40765695,4750,4745,4750,4745,99
|
|
20241122,112500,40295785,4750,4750,4750,4750,0
|
|
20241122,112400,40295785,4750,4750,4750,4750,1
|
|
20241122,112300,40291035,4750,4755,4755,4750,2574
|
|
20241122,112200,28064105,4755,4755,4755,4755,0
|
|
20241122,112100,28064105,4755,4755,4755,4755,330
|
|
20241122,112000,26494955,4760,4760,4760,4760,0
|
|
20241122,111900,26494955,4760,4755,4760,4755,65
|
|
20241122,111800,26185705,4760,4760,4760,4760,31
|
|
20241122,111700,26038145,4760,4760,4760,4760,2
|
|
20241122,111600,26028625,4760,4760,4760,4760,92
|
|
20241122,111500,25590705,4760,4760,4760,4760,36
|
|
20241122,111400,25419345,4760,4760,4760,4760,34
|
|
20241122,111300,25257505,4760,4760,4760,4760,372
|
|
20241122,111200,23486785,4760,4750,4760,4750,77
|
|
20241122,111100,23120835,4750,4750,4750,4750,0
|
|
20241122,111000,23120835,4750,4750,4750,4750,34
|
|
20241122,110900,22959335,4750,4750,4750,4750,0
|
|
20241122,110800,22959335,4750,4750,4750,4750,34
|
|
20241122,110700,22797835,4755,4755,4755,4755,10
|
|
20241122,110600,22750285,4755,4755,4755,4755,34
|
|
20241122,110500,22588615,4755,4755,4755,4755,0
|
|
20241122,110400,22588615,4755,4755,4755,4755,0
|
|
20241122,110300,22588615,4755,4755,4755,4755,34
|
|
20241122,110200,22426945,4755,4755,4755,4755,0
|
|
20241122,110100,22426945,4755,4755,4755,4755,291
|
|
20241122,110000,21043240,4755,4755,4755,4755,0
|
|
20241122,105900,21043240,4755,4750,4755,4750,346
|
|
20241122,105800,19398180,4750,4750,4750,4750,0
|
|
20241122,105700,19398180,4750,4755,4755,4750,173
|
|
20241122,105600,18575735,4755,4755,4755,4755,0
|
|
20241122,105500,18575735,4755,4755,4755,4755,34
|
|
20241122,105400,18414065,4755,4755,4755,4755,33
|
|
20241122,105300,18257150,4755,4755,4755,4755,0
|
|
20241122,105200,18257150,4755,4755,4755,4755,34
|
|
20241122,105100,18095480,4755,4755,4755,4755,22
|
|
20241122,105000,17990870,4750,4750,4750,4750,34
|
|
20241122,104900,17829370,4750,4750,4750,4750,22
|
|
20241122,104800,17724870,4750,4750,4755,4750,153
|
|
20241122,104700,16998025,4750,4750,4750,4750,0
|
|
20241122,104600,16998025,4750,4750,4750,4750,0
|
|
20241122,104500,16998025,4750,4745,4750,4745,139
|
|
20241122,104400,16337945,4745,4745,4745,4745,0
|
|
20241122,104300,16337945,4745,4740,4745,4740,79
|
|
20241122,104200,15963255,4745,4745,4745,4745,4
|
|
20241122,104100,15944275,4740,4740,4740,4740,34
|
|
20241122,104000,15783115,4740,4740,4740,4740,0
|
|
20241122,103900,15783115,4740,4740,4740,4740,34
|
|
20241122,103800,15621955,4740,4740,4740,4740,0
|
|
20241122,103700,15621955,4740,4740,4740,4740,34
|
|
20241122,103600,15460795,4745,4745,4745,4745,38
|
|
20241122,103500,15280485,4740,4740,4740,4740,0
|
|
20241122,103400,15280485,4740,4740,4740,4740,68
|
|
20241122,103300,14958165,4740,4740,4740,4740,0
|
|
20241122,103200,14958165,4740,4740,4740,4740,60
|
|
20241122,103100,14673765,4740,4740,4740,4740,0
|
|
20241122,103000,14673765,4740,4740,4740,4740,34
|
|
20241122,102900,14512605,4745,4745,4745,4745,0
|
|
20241122,102800,14512605,4745,4745,4745,4745,0
|
|
20241122,102700,14512605,4745,4745,4745,4745,0
|
|
20241122,102600,14512605,4745,4745,4745,4745,34
|
|
20241122,102500,14351275,4745,4745,4745,4745,34
|
|
20241122,102400,14189945,4745,4745,4745,4745,0
|
|
20241122,102300,14189945,4745,4740,4745,4740,68
|
|
20241122,102200,13867455,4740,4740,4740,4740,100
|
|
20241122,102100,13393455,4740,4740,4740,4740,15
|
|
20241122,102000,13322355,4740,4740,4740,4740,0
|
|
20241122,101900,13322355,4740,4740,4740,4740,33
|
|
20241122,101800,13165935,4740,4740,4740,4740,5
|
|
20241122,101700,13142235,4740,4735,4740,4735,113
|
|
20241122,101600,12606785,4740,4740,4740,4740,0
|
|
20241122,101500,12606785,4740,4740,4740,4740,50
|
|
20241122,101400,12369785,4740,4735,4740,4735,57
|
|
20241122,101300,12099720,4745,4740,4745,4740,21
|
|
20241122,101200,12000130,4740,4740,4740,4740,23
|
|
20241122,101100,11891110,4740,4740,4740,4740,34
|
|
20241122,101000,11729950,4740,4740,4740,4740,0
|
|
20241122,100900,11729950,4740,4740,4740,4740,0
|
|
20241122,100800,11729950,4740,4740,4740,4740,0
|
|
20241122,100700,11729950,4740,4740,4740,4740,34
|
|
20241122,100600,11568790,4745,4745,4745,4745,0
|
|
20241122,100500,11568790,4745,4740,4745,4740,58
|
|
20241122,100400,11293865,4740,4740,4740,4740,100
|
|
20241122,100300,10819865,4740,4740,4740,4740,34
|
|
20241122,100200,10658705,4745,4745,4745,4745,1
|
|
20241122,100100,10653960,4740,4740,4740,4740,34
|
|
20241122,100000,10492800,4745,4745,4745,4745,10
|
|
20241122,095900,10445350,4745,4745,4745,4745,0
|
|
20241122,095800,10445350,4745,4745,4745,4745,0
|
|
20241122,095700,10445350,4745,4745,4745,4745,84
|
|
20241122,095600,10046770,4745,4740,4745,4740,85
|
|
20241122,095500,9643610,4740,4740,4740,4740,0
|
|
20241122,095400,9643610,4740,4740,4740,4740,84
|
|
20241122,095300,9245450,4740,4740,4740,4740,0
|
|
20241122,095200,9245450,4740,4740,4740,4740,34
|
|
20241122,095100,9084290,4740,4740,4740,4740,10
|
|
20241122,095000,9036890,4740,4735,4740,4735,258
|
|
20241122,094900,7815245,4735,4735,4735,4735,0
|
|
20241122,094800,7815245,4735,4735,4735,4735,39
|
|
20241122,094700,7630580,4735,4735,4735,4735,0
|
|
20241122,094600,7630580,4735,4735,4735,4735,163
|
|
20241122,094500,6858775,4740,4745,4745,4740,3
|
|
20241122,094400,6844550,4740,4740,4745,4740,42
|
|
20241122,094300,6645440,4740,4745,4745,4740,12
|
|
20241122,094200,6588550,4745,4740,4745,4740,22
|
|
20241122,094100,6484245,4735,4735,4735,4735,64
|
|
20241122,094000,6181205,4735,4735,4735,4735,0
|
|
20241122,093900,6181205,4735,4740,4740,4735,40
|
|
20241122,093800,5991775,4740,4740,4740,4740,11
|
|
20241122,093700,5939635,4745,4745,4745,4745,10
|
|
20241122,093600,5892185,4745,4735,4745,4735,149
|
|
20241122,093500,5185860,4735,4735,4735,4735,0
|
|
20241122,093400,5185860,4735,4735,4735,4735,33
|
|
20241122,093300,5029605,4735,4735,4735,4735,150
|
|
20241122,093200,4319355,4735,4735,4735,4735,34
|
|
20241122,093100,4158365,4735,4735,4735,4735,0
|
|
20241122,093000,4158365,4735,4735,4735,4735,0
|
|
20241122,092900,4158365,4735,4735,4735,4735,0
|
|
20241122,092800,4158365,4735,4735,4740,4730,102
|
|
20241122,092700,3675245,4730,4730,4730,4730,33
|
|
20241122,092600,3519155,4735,4735,4735,4735,0
|
|
20241122,092500,3519155,4735,4735,4735,4735,68
|
|
20241122,092400,3197175,4735,4735,4735,4735,0
|
|
20241122,092300,3197175,4735,4735,4735,4735,34
|
|
20241122,092200,3036185,4765,4765,4765,4765,0
|
|
20241122,092100,3036185,4765,4765,4765,4765,0
|
|
20241122,092000,3036185,4765,4765,4765,4765,0
|
|
20241122,091900,3036185,4765,4765,4765,4765,0
|
|
20241122,091800,3036185,4765,4765,4765,4765,0
|
|
20241122,091700,3036185,4765,4765,4765,4765,1
|
|
20241122,091600,3031420,4765,4725,4765,4725,135
|
|
20241122,091500,2390085,4760,4760,4760,4760,0
|
|
20241122,091400,2390085,4760,4760,4760,4760,2
|
|
20241122,091300,2380565,4760,4760,4760,4760,0
|
|
20241122,091200,2380565,4760,4760,4760,4760,7
|
|
20241122,091100,2347245,4720,4720,4720,4720,8
|
|
20241122,091000,2309485,4765,4765,4765,4765,0
|
|
20241122,090900,2309485,4765,4765,4765,4765,11
|
|
20241122,090800,2257070,4765,4760,4765,4760,67
|
|
20241122,090700,1938115,4740,4740,4740,4740,0
|
|
20241122,090600,1938115,4740,4740,4740,4740,0
|
|
20241122,090500,1938115,4740,4760,4760,4740,32
|
|
20241122,090400,1785835,4760,4740,4760,4740,13
|
|
20241122,090300,1724015,4760,4760,4760,4760,50
|
|
20241122,090200,1486015,4760,4760,4760,4760,132
|
|
20241122,090100,857695,4765,4760,4765,4760,40
|
|
20241122,090000,667100,4765,4765,4765,4765,140
|