662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195900,39414025,4625,4625,4625,4625,180
|
|
20241122,195800,39414025,4625,4625,4625,4625,0
|
|
20241122,195700,39414025,4625,4625,4625,4625,0
|
|
20241122,195600,39414025,4625,4625,4625,4625,0
|
|
20241122,195500,39414025,4625,4625,4625,4625,0
|
|
20241122,195400,39414025,4625,4625,4625,4625,0
|
|
20241122,195300,39414025,4625,4625,4625,4625,0
|
|
20241122,195200,39414025,4625,4625,4625,4625,0
|
|
20241122,195100,39414025,4625,4625,4625,4625,0
|
|
20241122,195000,39414025,4625,4625,4625,4625,0
|
|
20241122,194900,39414025,4625,4625,4625,4625,0
|
|
20241122,194800,39414025,4625,4625,4625,4625,0
|
|
20241122,194700,39414025,4625,4625,4625,4625,0
|
|
20241122,194600,39414025,4625,4625,4625,4625,0
|
|
20241122,194500,39414025,4625,4625,4625,4625,0
|
|
20241122,194400,39414025,4625,4625,4625,4625,0
|
|
20241122,194300,39414025,4625,4625,4625,4625,0
|
|
20241122,194200,39414025,4625,4625,4625,4625,0
|
|
20241122,194100,39414025,4625,4625,4625,4625,0
|
|
20241122,194000,39414025,4625,4625,4625,4625,0
|
|
20241122,193900,39414025,4625,4625,4625,4625,0
|
|
20241122,193800,39414025,4625,4625,4625,4625,0
|
|
20241122,193700,39414025,4625,4625,4625,4625,0
|
|
20241122,193600,39414025,4625,4625,4625,4625,0
|
|
20241122,193500,39414025,4625,4625,4625,4625,0
|
|
20241122,193400,39414025,4625,4625,4625,4625,0
|
|
20241122,193300,39414025,4625,4625,4625,4625,0
|
|
20241122,193200,39414025,4625,4625,4625,4625,0
|
|
20241122,193100,39414025,4625,4625,4625,4625,0
|
|
20241122,193000,39414025,4625,4625,4625,4625,0
|
|
20241122,192900,39414025,4625,4625,4625,4625,180
|
|
20241122,192800,39414025,4625,4625,4625,4625,0
|
|
20241122,192700,39414025,4625,4625,4625,4625,0
|
|
20241122,192600,39414025,4625,4625,4625,4625,0
|
|
20241122,192500,39414025,4625,4625,4625,4625,0
|
|
20241122,192400,39414025,4625,4625,4625,4625,0
|
|
20241122,192300,39414025,4625,4625,4625,4625,0
|
|
20241122,192200,39414025,4625,4625,4625,4625,0
|
|
20241122,192100,39414025,4625,4625,4625,4625,0
|
|
20241122,192000,39414025,4625,4625,4625,4625,0
|
|
20241122,191900,39414025,4625,4625,4625,4625,0
|
|
20241122,191800,39414025,4625,4625,4625,4625,0
|
|
20241122,191700,39414025,4625,4625,4625,4625,0
|
|
20241122,191600,39414025,4625,4625,4625,4625,0
|
|
20241122,191500,39414025,4625,4625,4625,4625,0
|
|
20241122,191400,39414025,4625,4625,4625,4625,0
|
|
20241122,191300,39414025,4625,4625,4625,4625,0
|
|
20241122,191200,39414025,4625,4625,4625,4625,0
|
|
20241122,191100,39414025,4625,4625,4625,4625,0
|
|
20241122,191000,39414025,4625,4625,4625,4625,0
|
|
20241122,190900,39414025,4625,4625,4625,4625,0
|
|
20241122,190800,39414025,4625,4625,4625,4625,0
|
|
20241122,190700,39414025,4625,4625,4625,4625,0
|
|
20241122,190600,39414025,4625,4625,4625,4625,0
|
|
20241122,190500,39414025,4625,4625,4625,4625,0
|
|
20241122,190400,39414025,4625,4625,4625,4625,0
|
|
20241122,190300,39414025,4625,4625,4625,4625,0
|
|
20241122,190200,39414025,4625,4625,4625,4625,0
|
|
20241122,190100,39414025,4625,4625,4625,4625,0
|
|
20241122,190000,39414025,4625,4625,4625,4625,0
|
|
20241122,185900,39414025,4625,4625,4625,4625,180
|
|
20241122,185800,39414025,4625,4625,4625,4625,0
|
|
20241122,185700,39414025,4625,4625,4625,4625,0
|
|
20241122,185600,39414025,4625,4625,4625,4625,0
|
|
20241122,185500,39414025,4625,4625,4625,4625,0
|
|
20241122,185400,39414025,4625,4625,4625,4625,0
|
|
20241122,185300,39414025,4625,4625,4625,4625,0
|
|
20241122,185200,39414025,4625,4625,4625,4625,0
|
|
20241122,185100,39414025,4625,4625,4625,4625,0
|
|
20241122,185000,39414025,4625,4625,4625,4625,0
|
|
20241122,184900,39414025,4625,4625,4625,4625,0
|
|
20241122,184800,39414025,4625,4625,4625,4625,0
|
|
20241122,184700,39414025,4625,4625,4625,4625,0
|
|
20241122,184600,39414025,4625,4625,4625,4625,0
|
|
20241122,184500,39414025,4625,4625,4625,4625,0
|
|
20241122,184400,39414025,4625,4625,4625,4625,0
|
|
20241122,184300,39414025,4625,4625,4625,4625,0
|
|
20241122,184200,39414025,4625,4625,4625,4625,0
|
|
20241122,184100,39414025,4625,4625,4625,4625,0
|
|
20241122,184000,39414025,4625,4625,4625,4625,0
|
|
20241122,183900,39414025,4625,4625,4625,4625,0
|
|
20241122,183800,39414025,4625,4625,4625,4625,0
|
|
20241122,183700,39414025,4625,4625,4625,4625,0
|
|
20241122,183600,39414025,4625,4625,4625,4625,0
|
|
20241122,183500,39414025,4625,4625,4625,4625,0
|
|
20241122,183400,39414025,4625,4625,4625,4625,0
|
|
20241122,183300,39414025,4625,4625,4625,4625,0
|
|
20241122,183200,39414025,4625,4625,4625,4625,0
|
|
20241122,183100,39414025,4625,4625,4625,4625,0
|
|
20241122,183000,39414025,4625,4625,4625,4625,0
|
|
20241122,182900,39414025,4625,4625,4625,4625,180
|
|
20241122,182800,39414025,4625,4625,4625,4625,0
|
|
20241122,182700,39414025,4625,4625,4625,4625,0
|
|
20241122,182600,39414025,4625,4625,4625,4625,0
|
|
20241122,182500,39414025,4625,4625,4625,4625,0
|
|
20241122,182400,39414025,4625,4625,4625,4625,0
|
|
20241122,182300,39414025,4625,4625,4625,4625,0
|
|
20241122,182200,39414025,4625,4625,4625,4625,0
|
|
20241122,182100,39414025,4625,4625,4625,4625,0
|
|
20241122,182000,39414025,4625,4625,4625,4625,0
|
|
20241122,181900,39414025,4625,4625,4625,4625,0
|
|
20241122,181800,39414025,4625,4625,4625,4625,0
|
|
20241122,181700,39414025,4625,4625,4625,4625,0
|
|
20241122,181600,39414025,4625,4625,4625,4625,0
|
|
20241122,181500,39414025,4625,4625,4625,4625,0
|
|
20241122,181400,39414025,4625,4625,4625,4625,0
|
|
20241122,181300,39414025,4625,4625,4625,4625,0
|
|
20241122,181200,39414025,4625,4625,4625,4625,0
|
|
20241122,181100,39414025,4625,4625,4625,4625,0
|
|
20241122,181000,39414025,4625,4625,4625,4625,0
|
|
20241122,180900,39414025,4625,4625,4625,4625,0
|
|
20241122,180800,39414025,4625,4625,4625,4625,0
|
|
20241122,180700,39414025,4625,4625,4625,4625,0
|
|
20241122,180600,39414025,4625,4625,4625,4625,0
|
|
20241122,180500,39414025,4625,4625,4625,4625,0
|
|
20241122,180400,39414025,4625,4625,4625,4625,0
|
|
20241122,180300,39414025,4625,4625,4625,4625,0
|
|
20241122,180200,39414025,4625,4625,4625,4625,0
|
|
20241122,180100,39414025,4625,4625,4625,4625,0
|
|
20241122,180000,39414025,4625,4625,4625,4625,0
|
|
20241122,175900,39414025,4625,4625,4625,4625,180
|
|
20241122,175800,39414025,4625,4625,4625,4625,0
|
|
20241122,175700,39414025,4625,4625,4625,4625,0
|
|
20241122,175600,39414025,4625,4625,4625,4625,0
|
|
20241122,175500,39414025,4625,4625,4625,4625,0
|
|
20241122,175400,39414025,4625,4625,4625,4625,0
|
|
20241122,175300,39414025,4625,4625,4625,4625,0
|
|
20241122,175200,39414025,4625,4625,4625,4625,0
|
|
20241122,175100,39414025,4625,4625,4625,4625,0
|
|
20241122,175000,39414025,4625,4625,4625,4625,0
|
|
20241122,174900,39414025,4625,4625,4625,4625,0
|
|
20241122,174800,39414025,4625,4625,4625,4625,0
|
|
20241122,174700,39414025,4625,4625,4625,4625,0
|
|
20241122,174600,39414025,4625,4625,4625,4625,0
|
|
20241122,174500,39414025,4625,4625,4625,4625,0
|
|
20241122,174400,39414025,4625,4625,4625,4625,0
|
|
20241122,174300,39414025,4625,4625,4625,4625,0
|
|
20241122,174200,39414025,4625,4625,4625,4625,0
|
|
20241122,174100,39414025,4625,4625,4625,4625,0
|
|
20241122,174000,39414025,4625,4625,4625,4625,0
|
|
20241122,173900,39414025,4625,4625,4625,4625,0
|
|
20241122,173800,39414025,4625,4625,4625,4625,0
|
|
20241122,173700,39414025,4625,4625,4625,4625,0
|
|
20241122,173600,39414025,4625,4625,4625,4625,0
|
|
20241122,173500,39414025,4625,4625,4625,4625,0
|
|
20241122,173400,39414025,4625,4625,4625,4625,0
|
|
20241122,173300,39414025,4625,4625,4625,4625,0
|
|
20241122,173200,39414025,4625,4625,4625,4625,0
|
|
20241122,173100,39414025,4625,4625,4625,4625,0
|
|
20241122,173000,39414025,4625,4625,4625,4625,0
|
|
20241122,172900,39414025,4625,4625,4625,4625,180
|
|
20241122,172800,39414025,4625,4625,4625,4625,0
|
|
20241122,172700,39414025,4625,4625,4625,4625,0
|
|
20241122,172600,39414025,4625,4625,4625,4625,0
|
|
20241122,172500,39414025,4625,4625,4625,4625,0
|
|
20241122,172400,39414025,4625,4625,4625,4625,0
|
|
20241122,172300,39414025,4625,4625,4625,4625,0
|
|
20241122,172200,39414025,4625,4625,4625,4625,0
|
|
20241122,172100,39414025,4625,4625,4625,4625,0
|
|
20241122,172000,39414025,4625,4625,4625,4625,0
|
|
20241122,171900,39414025,4625,4625,4625,4625,0
|
|
20241122,171800,39414025,4625,4625,4625,4625,0
|
|
20241122,171700,39414025,4625,4625,4625,4625,0
|
|
20241122,171600,39414025,4625,4625,4625,4625,0
|
|
20241122,171500,39414025,4625,4625,4625,4625,0
|
|
20241122,171400,39414025,4625,4625,4625,4625,0
|
|
20241122,171300,39414025,4625,4625,4625,4625,0
|
|
20241122,171200,39414025,4625,4625,4625,4625,0
|
|
20241122,171100,39414025,4625,4625,4625,4625,0
|
|
20241122,171000,39414025,4625,4625,4625,4625,0
|
|
20241122,170900,39414025,4625,4625,4625,4625,0
|
|
20241122,170800,39414025,4625,4625,4625,4625,0
|
|
20241122,170700,39414025,4625,4625,4625,4625,0
|
|
20241122,170600,39414025,4625,4625,4625,4625,0
|
|
20241122,170500,39414025,4625,4625,4625,4625,0
|
|
20241122,170400,39414025,4625,4625,4625,4625,0
|
|
20241122,170300,39414025,4625,4625,4625,4625,0
|
|
20241122,170200,39414025,4625,4625,4625,4625,0
|
|
20241122,170100,39414025,4625,4625,4625,4625,0
|
|
20241122,170000,39414025,4625,4625,4625,4625,0
|
|
20241122,165900,39414025,4625,4625,4625,4625,180
|
|
20241122,165800,39414025,4625,4625,4625,4625,0
|
|
20241122,165700,39414025,4625,4625,4625,4625,0
|
|
20241122,165600,39414025,4625,4625,4625,4625,0
|
|
20241122,165500,39414025,4625,4625,4625,4625,0
|
|
20241122,165400,39414025,4625,4625,4625,4625,0
|
|
20241122,165300,39414025,4625,4625,4625,4625,0
|
|
20241122,165200,39414025,4625,4625,4625,4625,0
|
|
20241122,165100,39414025,4625,4625,4625,4625,0
|
|
20241122,165000,39414025,4625,4625,4625,4625,0
|
|
20241122,164900,39414025,4625,4625,4625,4625,0
|
|
20241122,164800,39414025,4625,4625,4625,4625,0
|
|
20241122,164700,39414025,4625,4625,4625,4625,0
|
|
20241122,164600,39414025,4625,4625,4625,4625,0
|
|
20241122,164500,39414025,4625,4625,4625,4625,0
|
|
20241122,164400,39414025,4625,4625,4625,4625,0
|
|
20241122,164300,39414025,4625,4625,4625,4625,0
|
|
20241122,164200,39414025,4625,4625,4625,4625,0
|
|
20241122,164100,39414025,4625,4625,4625,4625,0
|
|
20241122,164000,39414025,4625,4625,4625,4625,0
|
|
20241122,163900,39414025,4625,4625,4625,4625,0
|
|
20241122,163800,39414025,4625,4625,4625,4625,0
|
|
20241122,163700,39414025,4625,4625,4625,4625,0
|
|
20241122,163600,39414025,4625,4625,4625,4625,0
|
|
20241122,163500,39414025,4625,4625,4625,4625,0
|
|
20241122,163400,39414025,4625,4625,4625,4625,0
|
|
20241122,163300,39414025,4625,4625,4625,4625,0
|
|
20241122,163200,39414025,4625,4625,4625,4625,0
|
|
20241122,163100,39414025,4625,4625,4625,4625,0
|
|
20241122,163000,39414025,4625,4625,4625,4625,0
|
|
20241122,162900,39414025,4625,4625,4625,4625,180
|
|
20241122,162800,39414025,4625,4625,4625,4625,0
|
|
20241122,162700,39414025,4625,4625,4625,4625,0
|
|
20241122,162600,39414025,4625,4625,4625,4625,0
|
|
20241122,162500,39414025,4625,4625,4625,4625,0
|
|
20241122,162400,39414025,4625,4625,4625,4625,0
|
|
20241122,162300,39414025,4625,4625,4625,4625,0
|
|
20241122,162200,39414025,4625,4625,4625,4625,0
|
|
20241122,162100,39414025,4625,4625,4625,4625,0
|
|
20241122,162000,39414025,4625,4625,4625,4625,0
|
|
20241122,161900,39414025,4625,4625,4625,4625,0
|
|
20241122,161800,39414025,4625,4625,4625,4625,0
|
|
20241122,161700,39414025,4625,4625,4625,4625,0
|
|
20241122,161600,39414025,4625,4625,4625,4625,0
|
|
20241122,161500,39414025,4625,4625,4625,4625,0
|
|
20241122,161400,39414025,4625,4625,4625,4625,0
|
|
20241122,161300,39414025,4625,4625,4625,4625,0
|
|
20241122,161200,39414025,4625,4625,4625,4625,0
|
|
20241122,161100,39414025,4625,4625,4625,4625,0
|
|
20241122,161000,39414025,4625,4625,4625,4625,0
|
|
20241122,160900,39414025,4625,4625,4625,4625,0
|
|
20241122,160800,39414025,4625,4625,4625,4625,0
|
|
20241122,160700,39414025,4625,4625,4625,4625,0
|
|
20241122,160600,39414025,4625,4625,4625,4625,0
|
|
20241122,160500,39414025,4625,4625,4625,4625,0
|
|
20241122,160400,39414025,4625,4625,4625,4625,0
|
|
20241122,160300,39414025,4625,4625,4625,4625,0
|
|
20241122,160200,39414025,4625,4625,4625,4625,0
|
|
20241122,160100,39414025,4625,4625,4625,4625,0
|
|
20241122,160000,39414025,4625,4625,4625,4625,0
|
|
20241122,155900,39414025,4625,4625,4625,4625,180
|
|
20241122,155800,39414025,4625,4625,4625,4625,0
|
|
20241122,155700,39414025,4625,4625,4625,4625,0
|
|
20241122,155600,39414025,4625,4625,4625,4625,0
|
|
20241122,155500,39414025,4625,4625,4625,4625,0
|
|
20241122,155400,39414025,4625,4625,4625,4625,0
|
|
20241122,155300,39414025,4625,4625,4625,4625,0
|
|
20241122,155200,39414025,4625,4625,4625,4625,0
|
|
20241122,155100,39414025,4625,4625,4625,4625,0
|
|
20241122,155000,39414025,4625,4625,4625,4625,0
|
|
20241122,154900,39414025,4625,4625,4625,4625,0
|
|
20241122,154800,39414025,4625,4625,4625,4625,0
|
|
20241122,154700,39414025,4625,4625,4625,4625,0
|
|
20241122,154600,39414025,4625,4625,4625,4625,0
|
|
20241122,154500,39414025,4625,4625,4625,4625,0
|
|
20241122,154400,39414025,4625,4625,4625,4625,0
|
|
20241122,154300,39414025,4625,4625,4625,4625,0
|
|
20241122,154200,39414025,4625,4625,4625,4625,0
|
|
20241122,154100,39414025,4625,4625,4625,4625,0
|
|
20241122,154000,39414025,4625,4625,4625,4625,0
|
|
20241122,153900,39414025,4625,4625,4625,4625,0
|
|
20241122,153800,39414025,4625,4625,4625,4625,0
|
|
20241122,153700,39414025,4625,4625,4625,4625,0
|
|
20241122,153600,39414025,4625,4625,4625,4625,0
|
|
20241122,153500,39414025,4625,4625,4625,4625,0
|
|
20241122,153400,39414025,4625,4625,4625,4625,0
|
|
20241122,153300,39414025,4625,4625,4625,4625,0
|
|
20241122,153200,39414025,4625,4625,4625,4625,0
|
|
20241122,153100,39414025,4625,4625,4625,4625,0
|
|
20241122,153000,39414025,4625,4625,4625,4625,180
|
|
20241122,152900,38581525,4635,4635,4635,4635,0
|
|
20241122,152800,38581525,4635,4635,4635,4635,0
|
|
20241122,152700,38581525,4635,4635,4635,4635,0
|
|
20241122,152600,38581525,4635,4635,4635,4635,0
|
|
20241122,152500,38581525,4635,4635,4635,4635,0
|
|
20241122,152400,38581525,4635,4635,4635,4635,0
|
|
20241122,152300,38581525,4635,4635,4635,4635,0
|
|
20241122,152200,38581525,4635,4635,4635,4635,0
|
|
20241122,152100,38581525,4635,4635,4635,4635,0
|
|
20241122,152000,38581525,4635,4635,4635,4635,0
|
|
20241122,151900,38581525,4635,4625,4635,4625,31
|
|
20241122,151800,38438040,4635,4635,4635,4635,2
|
|
20241122,151700,38428770,4635,4630,4635,4630,10
|
|
20241122,151600,38382425,4635,4635,4635,4635,0
|
|
20241122,151500,38382425,4635,4635,4635,4635,0
|
|
20241122,151400,38382425,4635,4635,4635,4635,0
|
|
20241122,151300,38382425,4635,4635,4635,4635,0
|
|
20241122,151200,38382425,4635,4635,4635,4635,0
|
|
20241122,151100,38382425,4635,4635,4635,4635,0
|
|
20241122,151000,38382425,4635,4635,4635,4635,0
|
|
20241122,150900,38382425,4635,4635,4635,4635,0
|
|
20241122,150800,38382425,4635,4635,4635,4635,40
|
|
20241122,150700,38197025,4635,4635,4635,4635,0
|
|
20241122,150600,38197025,4635,4635,4635,4635,0
|
|
20241122,150500,38197025,4635,4635,4635,4635,0
|
|
20241122,150400,38197025,4635,4635,4635,4635,1
|
|
20241122,150300,38192390,4625,4625,4635,4625,503
|
|
20241122,150200,35863745,4635,4635,4635,4635,0
|
|
20241122,150100,35863745,4635,4630,4635,4630,2
|
|
20241122,150000,35854480,4625,4625,4625,4625,2
|
|
20241122,145900,35845230,4640,4640,4640,4640,0
|
|
20241122,145800,35845230,4640,4640,4640,4640,0
|
|
20241122,145700,35845230,4640,4640,4640,4640,0
|
|
20241122,145600,35845230,4640,4640,4640,4640,4
|
|
20241122,145500,35826670,4640,4640,4640,4640,7
|
|
20241122,145400,35794190,4625,4635,4640,4625,11
|
|
20241122,145300,35743170,4625,4625,4625,4625,0
|
|
20241122,145200,35743170,4625,4625,4625,4625,0
|
|
20241122,145100,35743170,4625,4625,4625,4625,0
|
|
20241122,145000,35743170,4625,4625,4625,4625,0
|
|
20241122,144900,35743170,4625,4625,4625,4625,0
|
|
20241122,144800,35743170,4625,4625,4625,4625,0
|
|
20241122,144700,35743170,4625,4625,4625,4625,4
|
|
20241122,144600,35724670,4640,4640,4640,4640,0
|
|
20241122,144500,35724670,4640,4640,4640,4640,30
|
|
20241122,144400,35585470,4640,4640,4640,4640,0
|
|
20241122,144300,35585470,4640,4635,4640,4635,40
|
|
20241122,144200,35399875,4645,4645,4645,4645,0
|
|
20241122,144100,35399875,4645,4645,4645,4645,0
|
|
20241122,144000,35399875,4645,4645,4645,4645,0
|
|
20241122,143900,35399875,4645,4645,4645,4645,0
|
|
20241122,143800,35399875,4645,4645,4645,4645,0
|
|
20241122,143700,35399875,4645,4645,4645,4645,0
|
|
20241122,143600,35399875,4645,4645,4645,4645,0
|
|
20241122,143500,35399875,4645,4645,4645,4645,0
|
|
20241122,143400,35399875,4645,4645,4645,4645,0
|
|
20241122,143300,35399875,4645,4645,4645,4645,0
|
|
20241122,143200,35399875,4645,4645,4645,4645,2
|
|
20241122,143100,35390585,4645,4645,4645,4645,0
|
|
20241122,143000,35390585,4645,4645,4645,4645,0
|
|
20241122,142900,35390585,4645,4645,4645,4645,0
|
|
20241122,142800,35390585,4645,4645,4645,4645,0
|
|
20241122,142700,35390585,4645,4645,4645,4645,0
|
|
20241122,142600,35390585,4645,4645,4645,4645,0
|
|
20241122,142500,35390585,4645,4645,4645,4645,0
|
|
20241122,142400,35390585,4645,4645,4645,4645,0
|
|
20241122,142300,35390585,4645,4645,4645,4645,0
|
|
20241122,142200,35390585,4645,4645,4645,4645,0
|
|
20241122,142100,35390585,4645,4645,4645,4645,0
|
|
20241122,142000,35390585,4645,4645,4645,4645,0
|
|
20241122,141900,35390585,4645,4645,4645,4645,0
|
|
20241122,141800,35390585,4645,4610,4645,4610,2
|
|
20241122,141700,35381330,4645,4645,4645,4645,1
|
|
20241122,141600,35376685,4645,4645,4645,4645,1
|
|
20241122,141500,35372040,4645,4645,4645,4645,0
|
|
20241122,141400,35372040,4645,4645,4645,4645,0
|
|
20241122,141300,35372040,4645,4640,4645,4640,10
|
|
20241122,141200,35325620,4645,4645,4645,4645,0
|
|
20241122,141100,35325620,4645,4640,4645,4640,30
|
|
20241122,141000,35186310,4645,4645,4645,4645,0
|
|
20241122,140900,35186310,4645,4645,4645,4645,0
|
|
20241122,140800,35186310,4645,4645,4645,4645,0
|
|
20241122,140700,35186310,4645,4645,4645,4645,0
|
|
20241122,140600,35186310,4645,4645,4645,4645,0
|
|
20241122,140500,35186310,4645,4640,4645,4640,101
|
|
20241122,140400,34717665,4645,4645,4645,4645,0
|
|
20241122,140300,34717665,4645,4640,4645,4640,200
|
|
20241122,140200,33788700,4645,4645,4645,4645,0
|
|
20241122,140100,33788700,4645,4645,4645,4645,0
|
|
20241122,140000,33788700,4645,4645,4645,4645,0
|
|
20241122,135900,33788700,4645,4645,4645,4645,0
|
|
20241122,135800,33788700,4645,4645,4645,4645,0
|
|
20241122,135700,33788700,4645,4645,4645,4645,0
|
|
20241122,135600,33788700,4645,4640,4645,4640,40
|
|
20241122,135500,33602940,4645,4645,4645,4645,0
|
|
20241122,135400,33602940,4645,4645,4645,4645,0
|
|
20241122,135300,33602940,4645,4645,4645,4645,0
|
|
20241122,135200,33602940,4645,4645,4645,4645,0
|
|
20241122,135100,33602940,4645,4645,4645,4645,0
|
|
20241122,135000,33602940,4645,4645,4645,4645,0
|
|
20241122,134900,33602940,4645,4645,4645,4645,0
|
|
20241122,134800,33602940,4645,4645,4645,4645,0
|
|
20241122,134700,33602940,4645,4645,4645,4645,0
|
|
20241122,134600,33602940,4645,4645,4645,4645,0
|
|
20241122,134500,33602940,4645,4645,4645,4645,0
|
|
20241122,134400,33602940,4645,4645,4645,4645,0
|
|
20241122,134300,33602940,4645,4645,4645,4645,0
|
|
20241122,134200,33602940,4645,4645,4645,4645,0
|
|
20241122,134100,33602940,4645,4645,4645,4645,0
|
|
20241122,134000,33602940,4645,4645,4645,4645,0
|
|
20241122,133900,33602940,4645,4645,4645,4645,0
|
|
20241122,133800,33602940,4645,4645,4645,4645,0
|
|
20241122,133700,33602940,4645,4645,4645,4645,0
|
|
20241122,133600,33602940,4645,4645,4645,4645,0
|
|
20241122,133500,33602940,4645,4645,4645,4645,0
|
|
20241122,133400,33602940,4645,4645,4645,4645,0
|
|
20241122,133300,33602940,4645,4645,4645,4645,0
|
|
20241122,133200,33602940,4645,4645,4645,4645,0
|
|
20241122,133100,33602940,4645,4645,4645,4645,0
|
|
20241122,133000,33602940,4645,4645,4645,4645,10
|
|
20241122,132900,33556490,4645,4645,4645,4645,0
|
|
20241122,132800,33556490,4645,4645,4645,4645,0
|
|
20241122,132700,33556490,4645,4645,4645,4645,0
|
|
20241122,132600,33556490,4645,4645,4645,4645,0
|
|
20241122,132500,33556490,4645,4645,4645,4645,0
|
|
20241122,132400,33556490,4645,4645,4645,4645,0
|
|
20241122,132300,33556490,4645,4645,4645,4645,0
|
|
20241122,132200,33556490,4645,4645,4645,4645,0
|
|
20241122,132100,33556490,4645,4645,4645,4645,0
|
|
20241122,132000,33556490,4645,4645,4645,4645,0
|
|
20241122,131900,33556490,4645,4640,4645,4640,5
|
|
20241122,131800,33533280,4580,4580,4580,4580,1
|
|
20241122,131700,33528700,4640,4635,4640,4635,10
|
|
20241122,131600,33482310,4580,4580,4580,4580,2
|
|
20241122,131500,33473150,4575,4575,4575,4575,0
|
|
20241122,131400,33473150,4575,4575,4575,4575,0
|
|
20241122,131300,33473150,4575,4575,4575,4575,0
|
|
20241122,131200,33473150,4575,4575,4575,4575,0
|
|
20241122,131100,33473150,4575,4610,4610,4575,1000
|
|
20241122,131000,28884445,4645,4645,4645,4645,0
|
|
20241122,130900,28884445,4645,4645,4645,4645,0
|
|
20241122,130800,28884445,4645,4645,4645,4645,0
|
|
20241122,130700,28884445,4645,4645,4645,4645,0
|
|
20241122,130600,28884445,4645,4645,4645,4645,0
|
|
20241122,130500,28884445,4645,4645,4645,4645,5
|
|
20241122,130400,28861220,4645,4645,4645,4645,200
|
|
20241122,130300,27932220,4645,4645,4645,4645,3
|
|
20241122,130200,27918285,4645,4645,4645,4645,100
|
|
20241122,130100,27453785,4645,4645,4645,4645,0
|
|
20241122,130000,27453785,4645,4640,4645,4640,100
|
|
20241122,125900,26989735,4640,4640,4640,4640,0
|
|
20241122,125800,26989735,4640,4640,4640,4640,0
|
|
20241122,125700,26989735,4640,4640,4640,4640,0
|
|
20241122,125600,26989735,4640,4640,4640,4640,0
|
|
20241122,125500,26989735,4640,4640,4640,4640,0
|
|
20241122,125400,26989735,4640,4640,4640,4640,0
|
|
20241122,125300,26989735,4640,4640,4640,4640,0
|
|
20241122,125200,26989735,4640,4635,4640,4635,10
|
|
20241122,125100,26943340,4640,4640,4640,4640,0
|
|
20241122,125000,26943340,4640,4640,4640,4640,0
|
|
20241122,124900,26943340,4640,4640,4640,4640,0
|
|
20241122,124800,26943340,4640,4640,4640,4640,0
|
|
20241122,124700,26943340,4640,4640,4640,4640,0
|
|
20241122,124600,26943340,4640,4640,4640,4640,0
|
|
20241122,124500,26943340,4640,4640,4640,4640,0
|
|
20241122,124400,26943340,4640,4640,4640,4640,0
|
|
20241122,124300,26943340,4640,4640,4640,4640,0
|
|
20241122,124200,26943340,4640,4640,4640,4640,10
|
|
20241122,124100,26896940,4610,4610,4610,4610,0
|
|
20241122,124000,26896940,4610,4610,4610,4610,4
|
|
20241122,123900,26878500,4640,4640,4640,4640,0
|
|
20241122,123800,26878500,4640,4640,4640,4640,0
|
|
20241122,123700,26878500,4640,4640,4640,4640,0
|
|
20241122,123600,26878500,4640,4640,4640,4640,0
|
|
20241122,123500,26878500,4640,4640,4640,4640,0
|
|
20241122,123400,26878500,4640,4640,4640,4640,0
|
|
20241122,123300,26878500,4640,4640,4640,4640,0
|
|
20241122,123200,26878500,4640,4640,4640,4640,0
|
|
20241122,123100,26878500,4640,4640,4640,4640,0
|
|
20241122,123000,26878500,4640,4640,4640,4640,0
|
|
20241122,122900,26878500,4640,4640,4640,4640,0
|
|
20241122,122800,26878500,4640,4640,4640,4640,0
|
|
20241122,122700,26878500,4640,4640,4640,4640,0
|
|
20241122,122600,26878500,4640,4640,4640,4640,0
|
|
20241122,122500,26878500,4640,4640,4640,4640,0
|
|
20241122,122400,26878500,4640,4640,4640,4640,0
|
|
20241122,122300,26878500,4640,4620,4640,4620,31
|
|
20241122,122200,26735110,4610,4610,4610,4610,0
|
|
20241122,122100,26735110,4610,4610,4610,4610,1
|
|
20241122,122000,26730500,4610,4610,4610,4610,1
|
|
20241122,121900,26725890,4645,4645,4645,4645,0
|
|
20241122,121800,26725890,4645,4645,4645,4645,0
|
|
20241122,121700,26725890,4645,4645,4645,4645,0
|
|
20241122,121600,26725890,4645,4645,4645,4645,0
|
|
20241122,121500,26725890,4645,4645,4645,4645,0
|
|
20241122,121400,26725890,4645,4645,4645,4645,0
|
|
20241122,121300,26725890,4645,4645,4645,4645,0
|
|
20241122,121200,26725890,4645,4645,4645,4645,0
|
|
20241122,121100,26725890,4645,4645,4645,4645,0
|
|
20241122,121000,26725890,4645,4645,4645,4645,0
|
|
20241122,120900,26725890,4645,4645,4645,4645,0
|
|
20241122,120800,26725890,4645,4645,4645,4645,0
|
|
20241122,120700,26725890,4645,4645,4645,4645,0
|
|
20241122,120600,26725890,4645,4645,4645,4645,0
|
|
20241122,120500,26725890,4645,4645,4645,4645,0
|
|
20241122,120400,26725890,4645,4645,4645,4645,0
|
|
20241122,120300,26725890,4645,4645,4645,4645,0
|
|
20241122,120200,26725890,4645,4645,4645,4645,1
|
|
20241122,120100,26721245,4645,4645,4645,4645,100
|
|
20241122,120000,26256745,4645,4645,4645,4645,0
|
|
20241122,115900,26256745,4645,4645,4645,4645,0
|
|
20241122,115800,26256745,4645,4645,4645,4645,0
|
|
20241122,115700,26256745,4645,4645,4645,4645,0
|
|
20241122,115600,26256745,4645,4645,4645,4645,0
|
|
20241122,115500,26256745,4645,4645,4645,4645,0
|
|
20241122,115400,26256745,4645,4645,4645,4645,0
|
|
20241122,115300,26256745,4645,4645,4645,4645,0
|
|
20241122,115200,26256745,4645,4645,4645,4645,0
|
|
20241122,115100,26256745,4645,4640,4645,4640,55
|
|
20241122,115000,26001500,4640,4640,4645,4640,15
|
|
20241122,114900,25931850,4645,4645,4645,4645,0
|
|
20241122,114800,25931850,4645,4645,4645,4645,10
|
|
20241122,114700,25885400,4610,4610,4610,4610,1
|
|
20241122,114600,25880790,4645,4645,4645,4645,0
|
|
20241122,114500,25880790,4645,4645,4645,4645,0
|
|
20241122,114400,25880790,4645,4645,4645,4645,0
|
|
20241122,114300,25880790,4645,4645,4645,4645,0
|
|
20241122,114200,25880790,4645,4645,4645,4645,0
|
|
20241122,114100,25880790,4645,4645,4645,4645,0
|
|
20241122,114000,25880790,4645,4645,4645,4645,3
|
|
20241122,113900,25866855,4645,4645,4645,4645,0
|
|
20241122,113800,25866855,4645,4645,4645,4645,20
|
|
20241122,113700,25773955,4645,4645,4645,4645,0
|
|
20241122,113600,25773955,4645,4645,4645,4645,0
|
|
20241122,113500,25773955,4645,4645,4645,4645,20
|
|
20241122,113400,25681055,4645,4645,4645,4645,0
|
|
20241122,113300,25681055,4645,4645,4645,4645,0
|
|
20241122,113200,25681055,4645,4640,4645,4640,10
|
|
20241122,113100,25634615,4645,4645,4645,4645,11
|
|
20241122,113000,25583520,4645,4640,4645,4640,10
|
|
20241122,112900,25537085,4645,4645,4645,4645,0
|
|
20241122,112800,25537085,4645,4645,4645,4645,0
|
|
20241122,112700,25537085,4645,4645,4645,4645,0
|
|
20241122,112600,25537085,4645,4645,4645,4645,0
|
|
20241122,112500,25537085,4645,4630,4645,4630,1191
|
|
20241122,112400,20022515,4630,4630,4630,4630,0
|
|
20241122,112300,20022515,4630,4630,4630,4630,0
|
|
20241122,112200,20022515,4630,4630,4630,4630,0
|
|
20241122,112100,20022515,4630,4630,4630,4630,0
|
|
20241122,112000,20022515,4630,4630,4630,4630,0
|
|
20241122,111900,20022515,4630,4630,4630,4630,0
|
|
20241122,111800,20022515,4630,4630,4630,4630,0
|
|
20241122,111700,20022515,4630,4630,4630,4630,0
|
|
20241122,111600,20022515,4630,4630,4630,4630,0
|
|
20241122,111500,20022515,4630,4630,4630,4630,0
|
|
20241122,111400,20022515,4630,4630,4630,4630,0
|
|
20241122,111300,20022515,4630,4630,4630,4630,0
|
|
20241122,111200,20022515,4630,4630,4630,4630,0
|
|
20241122,111100,20022515,4630,4630,4630,4630,0
|
|
20241122,111000,20022515,4630,4630,4630,4630,0
|
|
20241122,110900,20022515,4630,4630,4630,4630,0
|
|
20241122,110800,20022515,4630,4630,4630,4630,0
|
|
20241122,110700,20022515,4630,4630,4630,4630,0
|
|
20241122,110600,20022515,4630,4620,4630,4620,600
|
|
20241122,110500,17247285,4625,4625,4625,4625,0
|
|
20241122,110400,17247285,4625,4625,4625,4625,0
|
|
20241122,110300,17247285,4625,4625,4625,4625,0
|
|
20241122,110200,17247285,4625,4625,4625,4625,0
|
|
20241122,110100,17247285,4625,4625,4625,4625,0
|
|
20241122,110000,17247285,4625,4625,4625,4625,0
|
|
20241122,105900,17247285,4625,4625,4625,4625,0
|
|
20241122,105800,17247285,4625,4625,4625,4625,0
|
|
20241122,105700,17247285,4625,4625,4625,4625,0
|
|
20241122,105600,17247285,4625,4625,4625,4625,0
|
|
20241122,105500,17247285,4625,4625,4625,4625,0
|
|
20241122,105400,17247285,4625,4625,4625,4625,0
|
|
20241122,105300,17247285,4625,4625,4625,4625,0
|
|
20241122,105200,17247285,4625,4625,4625,4625,0
|
|
20241122,105100,17247285,4625,4625,4625,4625,0
|
|
20241122,105000,17247285,4625,4625,4625,4625,0
|
|
20241122,104900,17247285,4625,4625,4625,4625,0
|
|
20241122,104800,17247285,4625,4625,4625,4625,0
|
|
20241122,104700,17247285,4625,4625,4625,4625,0
|
|
20241122,104600,17247285,4625,4625,4625,4625,0
|
|
20241122,104500,17247285,4625,4625,4625,4625,0
|
|
20241122,104400,17247285,4625,4625,4625,4625,0
|
|
20241122,104300,17247285,4625,4625,4625,4625,2
|
|
20241122,104200,17238035,4625,4625,4625,4625,0
|
|
20241122,104100,17238035,4625,4625,4625,4625,0
|
|
20241122,104000,17238035,4625,4625,4625,4625,0
|
|
20241122,103900,17238035,4625,4625,4625,4625,0
|
|
20241122,103800,17238035,4625,4625,4625,4625,0
|
|
20241122,103700,17238035,4625,4625,4625,4625,0
|
|
20241122,103600,17238035,4625,4625,4625,4625,0
|
|
20241122,103500,17238035,4625,4625,4625,4625,0
|
|
20241122,103400,17238035,4625,4625,4625,4625,0
|
|
20241122,103300,17238035,4625,4625,4625,4625,117
|
|
20241122,103200,16696910,4625,4625,4625,4625,0
|
|
20241122,103100,16696910,4625,4625,4625,4625,0
|
|
20241122,103000,16696910,4625,4625,4625,4625,0
|
|
20241122,102900,16696910,4625,4625,4625,4625,0
|
|
20241122,102800,16696910,4625,4625,4625,4625,0
|
|
20241122,102700,16696910,4625,4625,4625,4625,0
|
|
20241122,102600,16696910,4625,4625,4625,4625,0
|
|
20241122,102500,16696910,4625,4625,4625,4625,330
|
|
20241122,102400,15170660,4625,4625,4625,4625,0
|
|
20241122,102300,15170660,4625,4625,4625,4625,0
|
|
20241122,102200,15170660,4625,4625,4625,4625,0
|
|
20241122,102100,15170660,4625,4625,4625,4625,0
|
|
20241122,102000,15170660,4625,4625,4625,4625,0
|
|
20241122,101900,15170660,4625,4625,4625,4625,0
|
|
20241122,101800,15170660,4625,4625,4625,4625,0
|
|
20241122,101700,15170660,4625,4625,4625,4625,0
|
|
20241122,101600,15170660,4625,4625,4625,4625,0
|
|
20241122,101500,15170660,4625,4620,4625,4620,10
|
|
20241122,101400,15124415,4600,4600,4600,4600,1
|
|
20241122,101300,15119815,4625,4625,4625,4625,0
|
|
20241122,101200,15119815,4625,4625,4625,4625,0
|
|
20241122,101100,15119815,4625,4625,4625,4625,0
|
|
20241122,101000,15119815,4625,4625,4625,4625,0
|
|
20241122,100900,15119815,4625,4625,4625,4625,0
|
|
20241122,100800,15119815,4625,4625,4625,4625,0
|
|
20241122,100700,15119815,4625,4625,4625,4625,0
|
|
20241122,100600,15119815,4625,4625,4625,4625,0
|
|
20241122,100500,15119815,4625,4625,4625,4625,0
|
|
20241122,100400,15119815,4625,4625,4625,4625,0
|
|
20241122,100300,15119815,4625,4625,4625,4625,10
|
|
20241122,100200,15073565,4620,4620,4620,4620,195
|
|
20241122,100100,14172665,4620,4620,4620,4620,0
|
|
20241122,100000,14172665,4620,4620,4620,4620,0
|
|
20241122,095900,14172665,4620,4620,4620,4620,0
|
|
20241122,095800,14172665,4620,4620,4620,4620,1
|
|
20241122,095700,14168045,4620,4620,4620,4620,0
|
|
20241122,095600,14168045,4620,4620,4620,4620,3
|
|
20241122,095500,14154185,4610,4610,4610,4610,2593
|
|
20241122,095400,2200455,4610,4610,4610,4610,0
|
|
20241122,095300,2200455,4610,4610,4610,4610,0
|
|
20241122,095200,2200455,4610,4610,4610,4610,20
|
|
20241122,095100,2108255,4610,4610,4610,4610,0
|
|
20241122,095000,2108255,4610,4610,4610,4610,0
|
|
20241122,094900,2108255,4610,4600,4610,4600,28
|
|
20241122,094800,1979355,4605,4600,4605,4600,91
|
|
20241122,094700,1560315,4605,4600,4605,4600,20
|
|
20241122,094600,1468265,4600,4600,4600,4600,5
|
|
20241122,094500,1445265,4600,4600,4600,4600,0
|
|
20241122,094400,1445265,4600,4600,4600,4600,0
|
|
20241122,094300,1445265,4600,4600,4600,4600,0
|
|
20241122,094200,1445265,4600,4600,4600,4600,0
|
|
20241122,094100,1445265,4600,4600,4600,4600,0
|
|
20241122,094000,1445265,4600,4600,4600,4600,9
|
|
20241122,093900,1403865,4605,4605,4605,4605,0
|
|
20241122,093800,1403865,4605,4605,4605,4605,0
|
|
20241122,093700,1403865,4605,4605,4605,4605,0
|
|
20241122,093600,1403865,4605,4605,4605,4605,0
|
|
20241122,093500,1403865,4605,4605,4605,4605,0
|
|
20241122,093400,1403865,4605,4605,4605,4605,0
|
|
20241122,093300,1403865,4605,4605,4605,4605,0
|
|
20241122,093200,1403865,4605,4605,4605,4605,0
|
|
20241122,093100,1403865,4605,4605,4605,4605,1
|
|
20241122,093000,1399260,4605,4605,4605,4605,0
|
|
20241122,092900,1399260,4605,4605,4605,4605,0
|
|
20241122,092800,1399260,4605,4605,4605,4605,0
|
|
20241122,092700,1399260,4605,4605,4605,4605,0
|
|
20241122,092600,1399260,4605,4605,4605,4605,0
|
|
20241122,092500,1399260,4605,4605,4605,4605,0
|
|
20241122,092400,1399260,4605,4605,4605,4605,0
|
|
20241122,092300,1399260,4605,4605,4605,4605,0
|
|
20241122,092200,1399260,4605,4605,4605,4605,0
|
|
20241122,092100,1399260,4605,4605,4605,4605,0
|
|
20241122,092000,1399260,4605,4605,4605,4605,0
|
|
20241122,091900,1399260,4605,4595,4605,4595,39
|
|
20241122,091800,1220025,4595,4595,4595,4595,11
|
|
20241122,091700,1169480,4570,4570,4570,4570,0
|
|
20241122,091600,1169480,4570,4570,4570,4570,65
|
|
20241122,091500,872430,4600,4600,4600,4600,13
|
|
20241122,091400,812630,4610,4610,4610,4610,0
|
|
20241122,091300,812630,4610,4610,4610,4610,0
|
|
20241122,091200,812630,4610,4610,4610,4610,0
|
|
20241122,091100,812630,4610,4610,4610,4610,0
|
|
20241122,091000,812630,4610,4610,4610,4610,0
|
|
20241122,090900,812630,4610,4610,4610,4610,0
|
|
20241122,090800,812630,4610,4610,4610,4610,0
|
|
20241122,090700,812630,4610,4610,4610,4610,0
|
|
20241122,090600,812630,4610,4610,4610,4610,0
|
|
20241122,090500,812630,4610,4610,4610,4610,0
|
|
20241122,090400,812630,4610,4600,4610,4600,11
|
|
20241122,090300,762020,4565,4565,4565,4565,0
|
|
20241122,090200,762020,4565,4565,4565,4565,89
|
|
20241122,090100,355735,4615,4615,4615,4615,1
|
|
20241122,090000,351120,4560,4560,4560,4560,77
|