573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183000,89366193,1353,1353,1353,1353,1312
|
|
20241127,182900,89366193,1353,1353,1353,1353,0
|
|
20241127,182800,89366193,1353,1353,1353,1353,0
|
|
20241127,182700,89366193,1353,1353,1353,1353,0
|
|
20241127,182600,89366193,1353,1353,1353,1353,0
|
|
20241127,182500,89366193,1353,1353,1353,1353,0
|
|
20241127,182400,89366193,1353,1353,1353,1353,0
|
|
20241127,182300,89366193,1353,1353,1353,1353,0
|
|
20241127,182200,89366193,1353,1353,1353,1353,0
|
|
20241127,182100,89366193,1353,1353,1353,1353,0
|
|
20241127,182000,89366193,1353,1353,1353,1353,0
|
|
20241127,181900,89366193,1353,1353,1353,1353,0
|
|
20241127,181800,89366193,1353,1353,1353,1353,0
|
|
20241127,181700,89366193,1353,1353,1353,1353,0
|
|
20241127,181600,89366193,1353,1353,1353,1353,0
|
|
20241127,181500,89366193,1353,1353,1353,1353,0
|
|
20241127,181400,89366193,1353,1353,1353,1353,0
|
|
20241127,181300,89366193,1353,1353,1353,1353,0
|
|
20241127,181200,89366193,1353,1353,1353,1353,0
|
|
20241127,181100,89366193,1353,1353,1353,1353,0
|
|
20241127,181000,89366193,1353,1353,1353,1353,0
|
|
20241127,180900,89366193,1353,1353,1353,1353,0
|
|
20241127,180800,89366193,1353,1353,1353,1353,0
|
|
20241127,180700,89366193,1353,1353,1353,1353,0
|
|
20241127,180600,89366193,1353,1353,1353,1353,0
|
|
20241127,180500,89366193,1353,1353,1353,1353,0
|
|
20241127,180400,89366193,1353,1353,1353,1353,0
|
|
20241127,180300,89366193,1353,1353,1353,1353,0
|
|
20241127,180200,89366193,1353,1353,1353,1353,0
|
|
20241127,180100,89366193,1353,1353,1353,1353,0
|
|
20241127,180000,89366193,1353,1353,1353,1353,1312
|
|
20241127,175900,89366193,1353,1353,1353,1353,0
|
|
20241127,175800,89366193,1353,1353,1353,1353,0
|
|
20241127,175700,89366193,1353,1353,1353,1353,0
|
|
20241127,175600,89366193,1353,1353,1353,1353,0
|
|
20241127,175500,89366193,1353,1353,1353,1353,0
|
|
20241127,175400,89366193,1353,1353,1353,1353,0
|
|
20241127,175300,89366193,1353,1353,1353,1353,0
|
|
20241127,175200,89366193,1353,1353,1353,1353,0
|
|
20241127,175100,89366193,1353,1353,1353,1353,0
|
|
20241127,175000,89366193,1353,1353,1353,1353,0
|
|
20241127,174900,89366193,1353,1353,1353,1353,0
|
|
20241127,174800,89366193,1353,1353,1353,1353,0
|
|
20241127,174700,89366193,1353,1353,1353,1353,0
|
|
20241127,174600,89366193,1353,1353,1353,1353,0
|
|
20241127,174500,89366193,1353,1353,1353,1353,0
|
|
20241127,174400,89366193,1353,1353,1353,1353,0
|
|
20241127,174300,89366193,1353,1353,1353,1353,0
|
|
20241127,174200,89366193,1353,1353,1353,1353,0
|
|
20241127,174100,89366193,1353,1353,1353,1353,0
|
|
20241127,174000,89366193,1353,1353,1353,1353,0
|
|
20241127,173900,89366193,1353,1353,1353,1353,0
|
|
20241127,173800,89366193,1353,1353,1353,1353,0
|
|
20241127,173700,89366193,1353,1353,1353,1353,0
|
|
20241127,173600,89366193,1353,1353,1353,1353,0
|
|
20241127,173500,89366193,1353,1353,1353,1353,0
|
|
20241127,173400,89366193,1353,1353,1353,1353,0
|
|
20241127,173300,89366193,1353,1353,1353,1353,0
|
|
20241127,173200,89366193,1353,1353,1353,1353,0
|
|
20241127,173100,89366193,1353,1353,1353,1353,0
|
|
20241127,173000,89366193,1353,1353,1353,1353,1312
|
|
20241127,172900,89366193,1353,1353,1353,1353,0
|
|
20241127,172800,89366193,1353,1353,1353,1353,0
|
|
20241127,172700,89366193,1353,1353,1353,1353,0
|
|
20241127,172600,89366193,1353,1353,1353,1353,0
|
|
20241127,172500,89366193,1353,1353,1353,1353,0
|
|
20241127,172400,89366193,1353,1353,1353,1353,0
|
|
20241127,172300,89366193,1353,1353,1353,1353,0
|
|
20241127,172200,89366193,1353,1353,1353,1353,0
|
|
20241127,172100,89366193,1353,1353,1353,1353,0
|
|
20241127,172000,89366193,1353,1353,1353,1353,0
|
|
20241127,171900,89366193,1353,1353,1353,1353,0
|
|
20241127,171800,89366193,1353,1353,1353,1353,0
|
|
20241127,171700,89366193,1353,1353,1353,1353,0
|
|
20241127,171600,89366193,1353,1353,1353,1353,0
|
|
20241127,171500,89366193,1353,1353,1353,1353,0
|
|
20241127,171400,89366193,1353,1353,1353,1353,0
|
|
20241127,171300,89366193,1353,1353,1353,1353,0
|
|
20241127,171200,89366193,1353,1353,1353,1353,0
|
|
20241127,171100,89366193,1353,1353,1353,1353,0
|
|
20241127,171000,89366193,1353,1353,1353,1353,0
|
|
20241127,170900,89366193,1353,1353,1353,1353,0
|
|
20241127,170800,89366193,1353,1353,1353,1353,0
|
|
20241127,170700,89366193,1353,1353,1353,1353,0
|
|
20241127,170600,89366193,1353,1353,1353,1353,0
|
|
20241127,170500,89366193,1353,1353,1353,1353,0
|
|
20241127,170400,89366193,1353,1353,1353,1353,0
|
|
20241127,170300,89366193,1353,1353,1353,1353,0
|
|
20241127,170200,89366193,1353,1353,1353,1353,0
|
|
20241127,170100,89366193,1353,1353,1353,1353,0
|
|
20241127,170000,89366193,1353,1353,1353,1353,1312
|
|
20241127,165900,89366193,1353,1353,1353,1353,0
|
|
20241127,165800,89366193,1353,1353,1353,1353,0
|
|
20241127,165700,89366193,1353,1353,1353,1353,0
|
|
20241127,165600,89366193,1353,1353,1353,1353,0
|
|
20241127,165500,89366193,1353,1353,1353,1353,0
|
|
20241127,165400,89366193,1353,1353,1353,1353,0
|
|
20241127,165300,89366193,1353,1353,1353,1353,0
|
|
20241127,165200,89366193,1353,1353,1353,1353,0
|
|
20241127,165100,89366193,1353,1353,1353,1353,0
|
|
20241127,165000,89366193,1353,1353,1353,1353,0
|
|
20241127,164900,89366193,1353,1353,1353,1353,0
|
|
20241127,164800,89366193,1353,1353,1353,1353,0
|
|
20241127,164700,89366193,1353,1353,1353,1353,0
|
|
20241127,164600,89366193,1353,1353,1353,1353,0
|
|
20241127,164500,89366193,1353,1353,1353,1353,0
|
|
20241127,164400,89366193,1353,1353,1353,1353,0
|
|
20241127,164300,89366193,1353,1353,1353,1353,0
|
|
20241127,164200,89366193,1353,1353,1353,1353,0
|
|
20241127,164100,89366193,1353,1353,1353,1353,0
|
|
20241127,164000,89366193,1353,1353,1353,1353,0
|
|
20241127,163900,89366193,1353,1353,1353,1353,0
|
|
20241127,163800,89366193,1353,1353,1353,1353,0
|
|
20241127,163700,89366193,1353,1353,1353,1353,0
|
|
20241127,163600,89366193,1353,1353,1353,1353,0
|
|
20241127,163500,89366193,1353,1353,1353,1353,0
|
|
20241127,163400,89366193,1353,1353,1353,1353,0
|
|
20241127,163300,89366193,1353,1353,1353,1353,0
|
|
20241127,163200,89366193,1353,1353,1353,1353,0
|
|
20241127,163100,89366193,1353,1353,1353,1353,0
|
|
20241127,163000,89366193,1353,1353,1353,1353,1312
|
|
20241127,162900,89366193,1353,1353,1353,1353,0
|
|
20241127,162800,89366193,1353,1353,1353,1353,0
|
|
20241127,162700,89366193,1353,1353,1353,1353,0
|
|
20241127,162600,89366193,1353,1353,1353,1353,0
|
|
20241127,162500,89366193,1353,1353,1353,1353,0
|
|
20241127,162400,89366193,1353,1353,1353,1353,0
|
|
20241127,162300,89366193,1353,1353,1353,1353,0
|
|
20241127,162200,89366193,1353,1353,1353,1353,0
|
|
20241127,162100,89366193,1353,1353,1353,1353,0
|
|
20241127,162000,89366193,1353,1353,1353,1353,0
|
|
20241127,161900,89366193,1353,1353,1353,1353,0
|
|
20241127,161800,89366193,1353,1353,1353,1353,0
|
|
20241127,161700,89366193,1353,1353,1353,1353,0
|
|
20241127,161600,89366193,1353,1353,1353,1353,0
|
|
20241127,161500,89366193,1353,1353,1353,1353,0
|
|
20241127,161400,89366193,1353,1353,1353,1353,0
|
|
20241127,161300,89366193,1353,1353,1353,1353,0
|
|
20241127,161200,89366193,1353,1353,1353,1353,0
|
|
20241127,161100,89366193,1353,1353,1353,1353,0
|
|
20241127,161000,89366193,1353,1353,1353,1353,0
|
|
20241127,160900,89366193,1353,1353,1353,1353,0
|
|
20241127,160800,89366193,1353,1353,1353,1353,0
|
|
20241127,160700,89366193,1353,1353,1353,1353,0
|
|
20241127,160600,89366193,1353,1353,1353,1353,0
|
|
20241127,160500,89366193,1353,1353,1353,1353,0
|
|
20241127,160400,89366193,1353,1353,1353,1353,0
|
|
20241127,160300,89366193,1353,1353,1353,1353,0
|
|
20241127,160200,89366193,1353,1353,1353,1353,0
|
|
20241127,160100,89366193,1353,1353,1353,1353,0
|
|
20241127,160000,89366193,1353,1353,1353,1353,1312
|
|
20241127,155900,89366193,1353,1353,1353,1353,0
|
|
20241127,155800,89366193,1353,1353,1353,1353,0
|
|
20241127,155700,89366193,1353,1353,1353,1353,0
|
|
20241127,155600,89366193,1353,1353,1353,1353,0
|
|
20241127,155500,89366193,1353,1353,1353,1353,0
|
|
20241127,155400,89366193,1353,1353,1353,1353,0
|
|
20241127,155300,89366193,1353,1353,1353,1353,0
|
|
20241127,155200,89366193,1353,1353,1353,1353,0
|
|
20241127,155100,89366193,1353,1353,1353,1353,0
|
|
20241127,155000,89366193,1353,1353,1353,1353,0
|
|
20241127,154900,89366193,1353,1353,1353,1353,0
|
|
20241127,154800,89366193,1353,1353,1353,1353,0
|
|
20241127,154700,89366193,1353,1353,1353,1353,0
|
|
20241127,154600,89366193,1353,1353,1353,1353,0
|
|
20241127,154500,89366193,1353,1353,1353,1353,0
|
|
20241127,154400,89366193,1353,1353,1353,1353,0
|
|
20241127,154300,89366193,1353,1353,1353,1353,0
|
|
20241127,154200,89366193,1353,1353,1353,1353,0
|
|
20241127,154100,89366193,1353,1353,1353,1353,0
|
|
20241127,154000,89366193,1353,1353,1353,1353,0
|
|
20241127,153900,89366193,1353,1353,1353,1353,0
|
|
20241127,153800,89366193,1353,1353,1353,1353,0
|
|
20241127,153700,89366193,1353,1353,1353,1353,0
|
|
20241127,153600,89366193,1353,1353,1353,1353,0
|
|
20241127,153500,89366193,1353,1353,1353,1353,0
|
|
20241127,153400,89366193,1353,1353,1353,1353,0
|
|
20241127,153300,89366193,1353,1353,1353,1353,0
|
|
20241127,153200,89366193,1353,1353,1353,1353,0
|
|
20241127,153100,89366193,1353,1353,1353,1353,0
|
|
20241127,153000,89366193,1353,1353,1353,1353,2624
|
|
20241127,152900,87591057,1350,1350,1350,1350,0
|
|
20241127,152800,87591057,1350,1350,1350,1350,0
|
|
20241127,152700,87591057,1350,1350,1350,1350,0
|
|
20241127,152600,87591057,1350,1350,1350,1350,0
|
|
20241127,152500,87591057,1350,1350,1350,1350,0
|
|
20241127,152400,87591057,1350,1350,1350,1350,0
|
|
20241127,152300,87591057,1350,1350,1350,1350,0
|
|
20241127,152200,87591057,1350,1350,1350,1350,0
|
|
20241127,152100,87591057,1350,1350,1350,1350,0
|
|
20241127,152000,87591057,1350,1350,1350,1350,0
|
|
20241127,151900,87591057,1350,1339,1350,1339,90
|
|
20241127,151800,87470510,1338,1338,1338,1338,24
|
|
20241127,151700,87438398,1338,1339,1339,1338,39
|
|
20241127,151600,87386213,1338,1340,1340,1338,115
|
|
20241127,151500,87232307,1341,1341,1341,1340,165
|
|
20241127,151400,87011166,1340,1340,1341,1340,184
|
|
20241127,151300,86764578,1340,1339,1340,1338,164
|
|
20241127,151200,86545009,1338,1340,1340,1338,94
|
|
20241127,151100,86419177,1340,1339,1341,1338,378
|
|
20241127,151000,85913248,1339,1338,1340,1338,147
|
|
20241127,150900,85716486,1338,1337,1340,1337,178
|
|
20241127,150800,85478171,1337,1339,1339,1336,107
|
|
20241127,150700,85335133,1340,1336,1340,1336,699
|
|
20241127,150600,84399206,1335,1335,1336,1335,214
|
|
20241127,150500,84113407,1336,1343,1343,1336,4548
|
|
20241127,150400,78015301,1343,1344,1344,1343,166
|
|
20241127,150300,77792361,1343,1345,1345,1343,129
|
|
20241127,150200,77618936,1345,1345,1345,1345,158
|
|
20241127,150100,77406426,1345,1346,1346,1345,2110
|
|
20241127,150000,74568149,1346,1347,1347,1346,897
|
|
20241127,145900,73360015,1347,1347,1347,1347,128
|
|
20241127,145800,73187599,1347,1347,1347,1347,115
|
|
20241127,145700,73032694,1347,1347,1348,1347,167
|
|
20241127,145600,72807695,1347,1347,1347,1346,151
|
|
20241127,145500,72604308,1347,1347,1347,1347,139
|
|
20241127,145400,72417075,1347,1347,1347,1347,194
|
|
20241127,145300,72155757,1347,1347,1347,1347,81
|
|
20241127,145200,72046650,1347,1348,1348,1347,124
|
|
20241127,145100,71879591,1348,1348,1348,1347,183
|
|
20241127,145000,71633000,1349,1348,1349,1348,1561
|
|
20241127,144900,69527340,1348,1348,1349,1348,1210
|
|
20241127,144800,67895260,1348,1348,1348,1348,135
|
|
20241127,144700,67713280,1348,1348,1348,1348,146
|
|
20241127,144600,67516472,1348,1348,1348,1348,458
|
|
20241127,144500,66899088,1348,1348,1348,1348,113
|
|
20241127,144400,66746764,1348,1348,1348,1348,146
|
|
20241127,144300,66549956,1348,1348,1348,1348,147
|
|
20241127,144200,66351800,1348,1348,1348,1348,246
|
|
20241127,144100,66020192,1349,1349,1349,1349,110
|
|
20241127,144000,65871802,1349,1349,1349,1349,148
|
|
20241127,143900,65672150,1349,1349,1349,1349,82
|
|
20241127,143800,65561532,1349,1348,1349,1348,178
|
|
20241127,143700,65321525,1348,1348,1348,1348,147
|
|
20241127,143600,65123369,1349,1349,1349,1348,131
|
|
20241127,143500,64946682,1349,1349,1349,1349,147
|
|
20241127,143400,64748379,1349,1349,1349,1349,147
|
|
20241127,143300,64550076,1349,1349,1349,1349,163
|
|
20241127,143200,64330189,1349,1350,1350,1349,503
|
|
20241127,143100,63651617,1350,1350,1350,1350,138
|
|
20241127,143000,63465317,1350,1350,1350,1350,557
|
|
20241127,142900,62713367,1350,1350,1350,1350,175
|
|
20241127,142800,62477117,1350,1351,1351,1350,72
|
|
20241127,142700,62379882,1351,1351,1351,1351,157
|
|
20241127,142600,62167775,1351,1351,1351,1351,146
|
|
20241127,142500,61970529,1351,1351,1351,1351,163
|
|
20241127,142400,61750316,1351,1351,1351,1351,100
|
|
20241127,142300,61615216,1351,1351,1351,1351,167
|
|
20241127,142200,61389599,1351,1351,1351,1351,135
|
|
20241127,142100,61207214,1351,1351,1351,1351,392
|
|
20241127,142000,60677622,1351,1353,1354,1351,1849
|
|
20241127,141900,58176883,1353,1353,1353,1353,157
|
|
20241127,141800,57964462,1353,1353,1353,1353,128
|
|
20241127,141700,57791278,1353,1353,1353,1353,158
|
|
20241127,141600,57577504,1353,1353,1353,1353,123
|
|
20241127,141500,57411085,1353,1353,1353,1353,126
|
|
20241127,141400,57240607,1353,1353,1353,1353,168
|
|
20241127,141300,57013303,1353,1353,1353,1353,146
|
|
20241127,141200,56815765,1353,1353,1353,1353,113
|
|
20241127,141100,56662876,1354,1354,1354,1354,72
|
|
20241127,141000,56565388,1362,1353,1362,1353,811
|
|
20241127,140900,55467369,1353,1353,1353,1353,170
|
|
20241127,140800,55237359,1353,1353,1358,1353,81
|
|
20241127,140700,55127761,1353,1353,1353,1353,82
|
|
20241127,140600,55016815,1353,1353,1362,1353,204
|
|
20241127,140500,54739956,1361,1353,1361,1353,226
|
|
20241127,140400,54433848,1353,1352,1353,1352,324
|
|
20241127,140300,53995497,1352,1353,1353,1352,280
|
|
20241127,140200,53616783,1353,1353,1353,1353,135
|
|
20241127,140100,53434128,1353,1354,1354,1353,117
|
|
20241127,140000,53275747,1354,1355,1355,1354,125
|
|
20241127,135900,53106440,1355,1355,1355,1355,0
|
|
20241127,135800,53106440,1355,1355,1355,1355,0
|
|
20241127,135700,53106440,1355,1355,1355,1355,1000
|
|
20241127,135600,51751440,1363,1363,1363,1363,0
|
|
20241127,135500,51751440,1363,1363,1363,1363,7
|
|
20241127,135400,51741899,1363,1363,1363,1363,0
|
|
20241127,135300,51741899,1363,1363,1363,1363,0
|
|
20241127,135200,51741899,1363,1361,1363,1361,100
|
|
20241127,135100,51605601,1363,1363,1363,1363,0
|
|
20241127,135000,51605601,1363,1363,1363,1363,0
|
|
20241127,134900,51605601,1363,1363,1363,1363,0
|
|
20241127,134800,51605601,1363,1363,1363,1363,0
|
|
20241127,134700,51605601,1363,1363,1363,1363,0
|
|
20241127,134600,51605601,1363,1363,1363,1363,0
|
|
20241127,134500,51605601,1363,1363,1363,1363,0
|
|
20241127,134400,51605601,1363,1363,1363,1363,0
|
|
20241127,134300,51605601,1363,1363,1363,1363,0
|
|
20241127,134200,51605601,1363,1363,1363,1363,0
|
|
20241127,134100,51605601,1363,1363,1363,1363,0
|
|
20241127,134000,51605601,1363,1363,1363,1363,0
|
|
20241127,133900,51605601,1363,1363,1363,1363,0
|
|
20241127,133800,51605601,1363,1363,1363,1363,0
|
|
20241127,133700,51605601,1363,1363,1363,1363,0
|
|
20241127,133600,51605601,1363,1363,1363,1363,0
|
|
20241127,133500,51605601,1363,1363,1363,1363,0
|
|
20241127,133400,51605601,1363,1363,1363,1363,0
|
|
20241127,133300,51605601,1363,1363,1363,1363,0
|
|
20241127,133200,51605601,1363,1363,1363,1363,0
|
|
20241127,133100,51605601,1363,1363,1363,1363,0
|
|
20241127,133000,51605601,1363,1363,1363,1363,0
|
|
20241127,132900,51605601,1363,1363,1363,1363,1
|
|
20241127,132800,51604238,1362,1362,1362,1362,1
|
|
20241127,132700,51602876,1361,1361,1361,1361,0
|
|
20241127,132600,51602876,1361,1361,1361,1361,0
|
|
20241127,132500,51602876,1361,1361,1361,1361,0
|
|
20241127,132400,51602876,1361,1361,1361,1361,0
|
|
20241127,132300,51602876,1361,1361,1361,1361,0
|
|
20241127,132200,51602876,1361,1361,1361,1361,129
|
|
20241127,132100,51427307,1361,1360,1361,1360,7000
|
|
20241127,132000,41902436,1360,1360,1360,1360,0
|
|
20241127,131900,41902436,1360,1360,1360,1360,0
|
|
20241127,131800,41902436,1360,1360,1360,1360,0
|
|
20241127,131700,41902436,1360,1360,1360,1360,0
|
|
20241127,131600,41902436,1360,1360,1360,1360,0
|
|
20241127,131500,41902436,1360,1360,1360,1360,0
|
|
20241127,131400,41902436,1360,1360,1360,1360,0
|
|
20241127,131300,41902436,1360,1360,1360,1360,0
|
|
20241127,131200,41902436,1360,1360,1360,1360,0
|
|
20241127,131100,41902436,1360,1360,1360,1360,0
|
|
20241127,131000,41902436,1360,1360,1360,1360,0
|
|
20241127,130900,41902436,1360,1360,1360,1360,73
|
|
20241127,130800,41803156,1354,1354,1354,1354,0
|
|
20241127,130700,41803156,1354,1354,1354,1354,0
|
|
20241127,130600,41803156,1354,1354,1354,1354,0
|
|
20241127,130500,41803156,1354,1354,1354,1354,0
|
|
20241127,130400,41803156,1354,1354,1354,1354,1
|
|
20241127,130300,41801802,1354,1354,1354,1354,0
|
|
20241127,130200,41801802,1354,1354,1354,1354,0
|
|
20241127,130100,41801802,1354,1355,1355,1354,1000
|
|
20241127,130000,40447066,1355,1355,1355,1355,0
|
|
20241127,125900,40447066,1355,1355,1355,1355,0
|
|
20241127,125800,40447066,1355,1355,1355,1355,0
|
|
20241127,125700,40447066,1355,1355,1355,1355,0
|
|
20241127,125600,40447066,1355,1355,1355,1355,0
|
|
20241127,125500,40447066,1355,1355,1355,1355,0
|
|
20241127,125400,40447066,1355,1355,1355,1355,0
|
|
20241127,125300,40447066,1355,1355,1355,1355,0
|
|
20241127,125200,40447066,1355,1355,1355,1355,0
|
|
20241127,125100,40447066,1355,1355,1355,1355,0
|
|
20241127,125000,40447066,1355,1355,1355,1355,500
|
|
20241127,124900,39769566,1355,1355,1355,1355,0
|
|
20241127,124800,39769566,1355,1355,1355,1355,0
|
|
20241127,124700,39769566,1355,1355,1355,1355,0
|
|
20241127,124600,39769566,1355,1355,1355,1355,0
|
|
20241127,124500,39769566,1355,1355,1355,1355,0
|
|
20241127,124400,39769566,1355,1355,1355,1355,100
|
|
20241127,124300,39634066,1360,1360,1360,1360,0
|
|
20241127,124200,39634066,1360,1360,1360,1360,0
|
|
20241127,124100,39634066,1360,1360,1360,1360,0
|
|
20241127,124000,39634066,1360,1360,1360,1360,0
|
|
20241127,123900,39634066,1360,1360,1360,1360,0
|
|
20241127,123800,39634066,1360,1360,1360,1360,0
|
|
20241127,123700,39634066,1360,1360,1360,1360,0
|
|
20241127,123600,39634066,1360,1360,1360,1360,0
|
|
20241127,123500,39634066,1360,1360,1360,1360,0
|
|
20241127,123400,39634066,1360,1360,1360,1360,0
|
|
20241127,123300,39634066,1360,1360,1360,1360,0
|
|
20241127,123200,39634066,1360,1360,1360,1360,0
|
|
20241127,123100,39634066,1360,1360,1360,1360,0
|
|
20241127,123000,39634066,1360,1360,1360,1360,0
|
|
20241127,122900,39634066,1360,1360,1360,1360,10
|
|
20241127,122800,39620466,1355,1355,1355,1355,0
|
|
20241127,122700,39620466,1355,1355,1355,1355,0
|
|
20241127,122600,39620466,1355,1355,1355,1355,3
|
|
20241127,122500,39616401,1355,1355,1355,1355,0
|
|
20241127,122400,39616401,1355,1355,1355,1355,100
|
|
20241127,122300,39480901,1355,1355,1355,1355,0
|
|
20241127,122200,39480901,1355,1355,1355,1355,0
|
|
20241127,122100,39480901,1355,1355,1355,1355,0
|
|
20241127,122000,39480901,1355,1355,1355,1355,0
|
|
20241127,121900,39480901,1355,1355,1355,1355,0
|
|
20241127,121800,39480901,1355,1355,1355,1355,0
|
|
20241127,121700,39480901,1355,1355,1355,1355,0
|
|
20241127,121600,39480901,1355,1355,1355,1355,0
|
|
20241127,121500,39480901,1355,1355,1355,1355,0
|
|
20241127,121400,39480901,1355,1355,1355,1355,0
|
|
20241127,121300,39480901,1355,1355,1355,1355,0
|
|
20241127,121200,39480901,1355,1355,1355,1355,0
|
|
20241127,121100,39480901,1355,1355,1355,1355,0
|
|
20241127,121000,39480901,1355,1355,1355,1355,0
|
|
20241127,120900,39480901,1355,1355,1355,1355,0
|
|
20241127,120800,39480901,1355,1355,1355,1355,0
|
|
20241127,120700,39480901,1355,1355,1355,1355,0
|
|
20241127,120600,39480901,1355,1355,1355,1355,0
|
|
20241127,120500,39480901,1355,1355,1355,1355,0
|
|
20241127,120400,39480901,1355,1355,1355,1355,0
|
|
20241127,120300,39480901,1355,1355,1355,1355,0
|
|
20241127,120200,39480901,1355,1355,1355,1355,0
|
|
20241127,120100,39480901,1355,1355,1355,1355,0
|
|
20241127,120000,39480901,1355,1355,1355,1355,0
|
|
20241127,115900,39480901,1355,1355,1355,1355,26
|
|
20241127,115800,39445671,1355,1355,1355,1355,300
|
|
20241127,115700,39039171,1360,1360,1360,1360,0
|
|
20241127,115600,39039171,1360,1360,1360,1360,0
|
|
20241127,115500,39039171,1360,1360,1360,1360,0
|
|
20241127,115400,39039171,1360,1360,1360,1360,0
|
|
20241127,115300,39039171,1360,1360,1360,1360,0
|
|
20241127,115200,39039171,1360,1360,1360,1360,0
|
|
20241127,115100,39039171,1360,1360,1360,1360,0
|
|
20241127,115000,39039171,1360,1360,1360,1360,0
|
|
20241127,114900,39039171,1360,1359,1360,1359,88
|
|
20241127,114800,38919496,1359,1359,1359,1359,230
|
|
20241127,114700,38606926,1359,1359,1359,1359,1
|
|
20241127,114600,38605567,1355,1355,1355,1355,3
|
|
20241127,114500,38601502,1359,1359,1359,1359,0
|
|
20241127,114400,38601502,1359,1359,1359,1359,0
|
|
20241127,114300,38601502,1359,1359,1359,1359,0
|
|
20241127,114200,38601502,1359,1359,1359,1359,0
|
|
20241127,114100,38601502,1359,1359,1359,1359,0
|
|
20241127,114000,38601502,1359,1359,1359,1359,0
|
|
20241127,113900,38601502,1359,1359,1359,1359,2
|
|
20241127,113800,38598784,1354,1354,1354,1354,0
|
|
20241127,113700,38598784,1354,1354,1354,1354,0
|
|
20241127,113600,38598784,1354,1354,1354,1354,0
|
|
20241127,113500,38598784,1354,1354,1354,1354,0
|
|
20241127,113400,38598784,1354,1354,1354,1354,0
|
|
20241127,113300,38598784,1354,1354,1354,1354,0
|
|
20241127,113200,38598784,1354,1354,1354,1354,0
|
|
20241127,113100,38598784,1354,1354,1354,1354,0
|
|
20241127,113000,38598784,1354,1354,1354,1354,0
|
|
20241127,112900,38598784,1354,1354,1354,1354,0
|
|
20241127,112800,38598784,1354,1354,1354,1354,0
|
|
20241127,112700,38598784,1354,1354,1354,1354,0
|
|
20241127,112600,38598784,1354,1354,1354,1354,0
|
|
20241127,112500,38598784,1354,1354,1354,1354,0
|
|
20241127,112400,38598784,1354,1354,1354,1354,0
|
|
20241127,112300,38598784,1354,1354,1354,1354,0
|
|
20241127,112200,38598784,1354,1354,1354,1354,0
|
|
20241127,112100,38598784,1354,1354,1354,1354,0
|
|
20241127,112000,38598784,1354,1354,1354,1354,0
|
|
20241127,111900,38598784,1354,1358,1358,1354,10
|
|
20241127,111800,38585234,1360,1360,1360,1360,0
|
|
20241127,111700,38585234,1360,1360,1360,1360,0
|
|
20241127,111600,38585234,1360,1360,1360,1360,0
|
|
20241127,111500,38585234,1360,1360,1360,1360,0
|
|
20241127,111400,38585234,1360,1360,1360,1360,0
|
|
20241127,111300,38585234,1360,1360,1360,1360,0
|
|
20241127,111200,38585234,1360,1360,1360,1360,0
|
|
20241127,111100,38585234,1360,1360,1360,1360,0
|
|
20241127,111000,38585234,1360,1360,1360,1360,0
|
|
20241127,110900,38585234,1360,1360,1360,1360,0
|
|
20241127,110800,38585234,1360,1360,1360,1360,0
|
|
20241127,110700,38585234,1360,1360,1360,1360,0
|
|
20241127,110600,38585234,1360,1360,1360,1360,0
|
|
20241127,110500,38585234,1360,1360,1360,1360,0
|
|
20241127,110400,38585234,1360,1360,1360,1360,0
|
|
20241127,110300,38585234,1360,1360,1360,1360,0
|
|
20241127,110200,38585234,1360,1360,1360,1360,0
|
|
20241127,110100,38585234,1360,1360,1360,1360,0
|
|
20241127,110000,38585234,1360,1359,1360,1359,2
|
|
20241127,105900,38582515,1358,1358,1358,1358,0
|
|
20241127,105800,38582515,1358,1358,1358,1358,0
|
|
20241127,105700,38582515,1358,1358,1358,1358,0
|
|
20241127,105600,38582515,1358,1358,1358,1358,2
|
|
20241127,105500,38579799,1353,1353,1353,1353,0
|
|
20241127,105400,38579799,1353,1353,1353,1353,0
|
|
20241127,105300,38579799,1353,1353,1353,1353,0
|
|
20241127,105200,38579799,1353,1353,1353,1353,0
|
|
20241127,105100,38579799,1353,1353,1353,1353,0
|
|
20241127,105000,38579799,1353,1353,1353,1353,87
|
|
20241127,104900,38462088,1353,1353,1353,1353,0
|
|
20241127,104800,38462088,1353,1353,1353,1353,0
|
|
20241127,104700,38462088,1353,1353,1353,1353,321
|
|
20241127,104600,38027775,1353,1353,1353,1353,0
|
|
20241127,104500,38027775,1353,1353,1353,1353,0
|
|
20241127,104400,38027775,1353,1353,1353,1353,0
|
|
20241127,104300,38027775,1353,1355,1355,1353,4000
|
|
20241127,104200,32612452,1355,1357,1357,1355,200
|
|
20241127,104100,32341442,1357,1357,1357,1357,0
|
|
20241127,104000,32341442,1357,1357,1357,1357,0
|
|
20241127,103900,32341442,1357,1357,1357,1357,98
|
|
20241127,103800,32208456,1358,1358,1358,1358,0
|
|
20241127,103700,32208456,1358,1358,1358,1358,0
|
|
20241127,103600,32208456,1358,1359,1359,1358,2
|
|
20241127,103500,32205739,1360,1360,1360,1360,0
|
|
20241127,103400,32205739,1360,1360,1360,1360,0
|
|
20241127,103300,32205739,1360,1360,1360,1360,0
|
|
20241127,103200,32205739,1360,1360,1360,1360,0
|
|
20241127,103100,32205739,1360,1360,1360,1360,0
|
|
20241127,103000,32205739,1360,1360,1360,1360,0
|
|
20241127,102900,32205739,1360,1360,1360,1360,1
|
|
20241127,102800,32204379,1353,1353,1353,1353,0
|
|
20241127,102700,32204379,1353,1353,1353,1353,0
|
|
20241127,102600,32204379,1353,1353,1353,1353,0
|
|
20241127,102500,32204379,1353,1355,1355,1353,3000
|
|
20241127,102400,28145176,1354,1354,1354,1354,0
|
|
20241127,102300,28145176,1354,1354,1354,1354,2000
|
|
20241127,102200,25437176,1355,1355,1355,1355,0
|
|
20241127,102100,25437176,1355,1355,1355,1355,3050
|
|
20241127,102000,21304426,1355,1355,1355,1355,35
|
|
20241127,101900,21257001,1355,1355,1355,1355,0
|
|
20241127,101800,21257001,1355,1355,1355,1353,2200
|
|
20241127,101700,18276380,1356,1356,1356,1356,0
|
|
20241127,101600,18276380,1356,1356,1356,1356,0
|
|
20241127,101500,18276380,1356,1356,1356,1356,1200
|
|
20241127,101400,16649180,1354,1355,1355,1354,2000
|
|
20241127,101300,13940661,1356,1357,1359,1356,50
|
|
20241127,101200,13872815,1355,1360,1360,1355,10
|
|
20241127,101100,13859249,1357,1357,1357,1357,0
|
|
20241127,101000,13859249,1357,1357,1357,1357,0
|
|
20241127,100900,13859249,1357,1357,1357,1357,0
|
|
20241127,100800,13859249,1357,1357,1357,1357,2000
|
|
20241127,100700,11145249,1355,1358,1358,1355,4
|
|
20241127,100600,11139823,1357,1357,1357,1357,0
|
|
20241127,100500,11139823,1357,1358,1358,1355,50
|
|
20241127,100400,11071987,1356,1360,1360,1355,194
|
|
20241127,100300,10808942,1357,1357,1357,1357,0
|
|
20241127,100200,10808942,1357,1357,1357,1357,0
|
|
20241127,100100,10808942,1357,1357,1357,1357,2203
|
|
20241127,100000,7819471,1357,1357,1357,1357,0
|
|
20241127,095900,7819471,1357,1357,1357,1357,1190
|
|
20241127,095800,6204641,1368,1368,1368,1368,0
|
|
20241127,095700,6204641,1368,1368,1368,1368,0
|
|
20241127,095600,6204641,1368,1368,1368,1368,0
|
|
20241127,095500,6204641,1368,1368,1368,1368,0
|
|
20241127,095400,6204641,1368,1368,1368,1368,0
|
|
20241127,095300,6204641,1368,1368,1368,1368,0
|
|
20241127,095200,6204641,1368,1368,1368,1368,0
|
|
20241127,095100,6204641,1368,1368,1368,1368,0
|
|
20241127,095000,6204641,1368,1368,1368,1368,0
|
|
20241127,094900,6204641,1368,1368,1368,1368,0
|
|
20241127,094800,6204641,1368,1368,1368,1368,0
|
|
20241127,094700,6204641,1368,1368,1368,1368,0
|
|
20241127,094600,6204641,1368,1368,1368,1368,230
|
|
20241127,094500,5890001,1367,1367,1367,1367,0
|
|
20241127,094400,5890001,1367,1367,1367,1367,0
|
|
20241127,094300,5890001,1367,1367,1367,1367,0
|
|
20241127,094200,5890001,1367,1367,1367,1367,0
|
|
20241127,094100,5890001,1367,1367,1367,1367,0
|
|
20241127,094000,5890001,1367,1367,1367,1367,0
|
|
20241127,093900,5890001,1367,1367,1367,1367,320
|
|
20241127,093800,5452561,1367,1367,1367,1367,891
|
|
20241127,093700,4234564,1367,1367,1367,1367,0
|
|
20241127,093600,4234564,1367,1362,1367,1362,730
|
|
20241127,093500,3238480,1362,1362,1362,1362,0
|
|
20241127,093400,3238480,1362,1362,1362,1362,0
|
|
20241127,093300,3238480,1362,1362,1362,1362,2
|
|
20241127,093200,3235756,1354,1354,1354,1354,0
|
|
20241127,093100,3235756,1354,1354,1354,1354,0
|
|
20241127,093000,3235756,1354,1354,1354,1354,0
|
|
20241127,092900,3235756,1354,1354,1354,1354,1
|
|
20241127,092800,3234402,1353,1355,1355,1353,1000
|
|
20241127,092700,1879958,1361,1361,1361,1361,0
|
|
20241127,092600,1879958,1361,1361,1361,1361,0
|
|
20241127,092500,1879958,1361,1361,1361,1361,0
|
|
20241127,092400,1879958,1361,1361,1361,1361,0
|
|
20241127,092300,1879958,1361,1361,1361,1361,0
|
|
20241127,092200,1879958,1361,1361,1361,1361,0
|
|
20241127,092100,1879958,1361,1361,1362,1361,200
|
|
20241127,092000,1607682,1361,1361,1361,1361,1
|
|
20241127,091900,1606321,1355,1355,1355,1355,0
|
|
20241127,091800,1606321,1355,1355,1355,1355,300
|
|
20241127,091700,1199821,1355,1355,1355,1355,0
|
|
20241127,091600,1199821,1355,1355,1355,1355,0
|
|
20241127,091500,1199821,1355,1355,1355,1354,361
|
|
20241127,091400,710676,1355,1355,1355,1355,49
|
|
20241127,091300,644281,1355,1355,1355,1355,0
|
|
20241127,091200,644281,1355,1365,1365,1355,210
|
|
20241127,091100,359496,1365,1365,1365,1365,0
|
|
20241127,091000,359496,1365,1365,1365,1365,0
|
|
20241127,090900,359496,1365,1365,1365,1365,0
|
|
20241127,090800,359496,1365,1365,1365,1365,0
|
|
20241127,090700,359496,1365,1365,1365,1365,0
|
|
20241127,090600,359496,1365,1365,1365,1365,0
|
|
20241127,090500,359496,1365,1365,1365,1365,15
|
|
20241127,090400,339021,1366,1366,1366,1366,50
|
|
20241127,090300,270721,1366,1366,1366,1366,40
|
|
20241127,090200,216081,1367,1367,1367,1367,50
|
|
20241127,090100,147731,1367,1367,1367,1367,0
|
|
20241127,090000,147731,1367,1355,1367,1355,109
|