598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185500,76599898,981,981,981,981,826
|
|
20241127,185400,76599898,981,981,981,981,0
|
|
20241127,185300,76599898,981,981,981,981,0
|
|
20241127,185200,76599898,981,981,981,981,0
|
|
20241127,185100,76599898,981,981,981,981,0
|
|
20241127,185000,76599898,981,981,981,981,0
|
|
20241127,184900,76599898,981,981,981,981,0
|
|
20241127,184800,76599898,981,981,981,981,0
|
|
20241127,184700,76599898,981,981,981,981,0
|
|
20241127,184600,76599898,981,981,981,981,0
|
|
20241127,184500,76599898,981,981,981,981,0
|
|
20241127,184400,76599898,981,981,981,981,0
|
|
20241127,184300,76599898,981,981,981,981,0
|
|
20241127,184200,76599898,981,981,981,981,0
|
|
20241127,184100,76599898,981,981,981,981,0
|
|
20241127,184000,76599898,981,981,981,981,0
|
|
20241127,183900,76599898,981,981,981,981,0
|
|
20241127,183800,76599898,981,981,981,981,0
|
|
20241127,183700,76599898,981,981,981,981,0
|
|
20241127,183600,76599898,981,981,981,981,0
|
|
20241127,183500,76599898,981,981,981,981,0
|
|
20241127,183400,76599898,981,981,981,981,0
|
|
20241127,183300,76599898,981,981,981,981,0
|
|
20241127,183200,76599898,981,981,981,981,0
|
|
20241127,183100,76599898,981,981,981,981,0
|
|
20241127,183000,76599898,981,981,981,981,0
|
|
20241127,182900,76599898,981,981,981,981,0
|
|
20241127,182800,76599898,981,981,981,981,0
|
|
20241127,182700,76599898,981,981,981,981,0
|
|
20241127,182600,76599898,981,981,981,981,0
|
|
20241127,182500,76599898,981,981,981,981,826
|
|
20241127,182400,76599898,981,981,981,981,0
|
|
20241127,182300,76599898,981,981,981,981,0
|
|
20241127,182200,76599898,981,981,981,981,0
|
|
20241127,182100,76599898,981,981,981,981,0
|
|
20241127,182000,76599898,981,981,981,981,0
|
|
20241127,181900,76599898,981,981,981,981,0
|
|
20241127,181800,76599898,981,981,981,981,0
|
|
20241127,181700,76599898,981,981,981,981,0
|
|
20241127,181600,76599898,981,981,981,981,0
|
|
20241127,181500,76599898,981,981,981,981,0
|
|
20241127,181400,76599898,981,981,981,981,0
|
|
20241127,181300,76599898,981,981,981,981,0
|
|
20241127,181200,76599898,981,981,981,981,0
|
|
20241127,181100,76599898,981,981,981,981,0
|
|
20241127,181000,76599898,981,981,981,981,0
|
|
20241127,180900,76599898,981,981,981,981,0
|
|
20241127,180800,76599898,981,981,981,981,0
|
|
20241127,180700,76599898,981,981,981,981,0
|
|
20241127,180600,76599898,981,981,981,981,0
|
|
20241127,180500,76599898,981,981,981,981,0
|
|
20241127,180400,76599898,981,981,981,981,0
|
|
20241127,180300,76599898,981,981,981,981,0
|
|
20241127,180200,76599898,981,981,981,981,0
|
|
20241127,180100,76599898,981,981,981,981,0
|
|
20241127,180000,76599898,981,981,981,981,0
|
|
20241127,175900,76599898,981,981,981,981,0
|
|
20241127,175800,76599898,981,981,981,981,0
|
|
20241127,175700,76599898,981,981,981,981,0
|
|
20241127,175600,76599898,981,981,981,981,0
|
|
20241127,175500,76599898,981,981,981,981,826
|
|
20241127,175400,76599898,981,981,981,981,0
|
|
20241127,175300,76599898,981,981,981,981,0
|
|
20241127,175200,76599898,981,981,981,981,0
|
|
20241127,175100,76599898,981,981,981,981,0
|
|
20241127,175000,76599898,981,981,981,981,0
|
|
20241127,174900,76599898,981,981,981,981,0
|
|
20241127,174800,76599898,981,981,981,981,0
|
|
20241127,174700,76599898,981,981,981,981,0
|
|
20241127,174600,76599898,981,981,981,981,0
|
|
20241127,174500,76599898,981,981,981,981,0
|
|
20241127,174400,76599898,981,981,981,981,0
|
|
20241127,174300,76599898,981,981,981,981,0
|
|
20241127,174200,76599898,981,981,981,981,0
|
|
20241127,174100,76599898,981,981,981,981,0
|
|
20241127,174000,76599898,981,981,981,981,0
|
|
20241127,173900,76599898,981,981,981,981,0
|
|
20241127,173800,76599898,981,981,981,981,0
|
|
20241127,173700,76599898,981,981,981,981,0
|
|
20241127,173600,76599898,981,981,981,981,0
|
|
20241127,173500,76599898,981,981,981,981,0
|
|
20241127,173400,76599898,981,981,981,981,0
|
|
20241127,173300,76599898,981,981,981,981,0
|
|
20241127,173200,76599898,981,981,981,981,0
|
|
20241127,173100,76599898,981,981,981,981,0
|
|
20241127,173000,76599898,981,981,981,981,0
|
|
20241127,172900,76599898,981,981,981,981,0
|
|
20241127,172800,76599898,981,981,981,981,0
|
|
20241127,172700,76599898,981,981,981,981,0
|
|
20241127,172600,76599898,981,981,981,981,0
|
|
20241127,172500,76599898,981,981,981,981,826
|
|
20241127,172400,76599898,981,981,981,981,0
|
|
20241127,172300,76599898,981,981,981,981,0
|
|
20241127,172200,76599898,981,981,981,981,0
|
|
20241127,172100,76599898,981,981,981,981,0
|
|
20241127,172000,76599898,981,981,981,981,0
|
|
20241127,171900,76599898,981,981,981,981,0
|
|
20241127,171800,76599898,981,981,981,981,0
|
|
20241127,171700,76599898,981,981,981,981,0
|
|
20241127,171600,76599898,981,981,981,981,0
|
|
20241127,171500,76599898,981,981,981,981,0
|
|
20241127,171400,76599898,981,981,981,981,0
|
|
20241127,171300,76599898,981,981,981,981,0
|
|
20241127,171200,76599898,981,981,981,981,0
|
|
20241127,171100,76599898,981,981,981,981,0
|
|
20241127,171000,76599898,981,981,981,981,0
|
|
20241127,170900,76599898,981,981,981,981,0
|
|
20241127,170800,76599898,981,981,981,981,0
|
|
20241127,170700,76599898,981,981,981,981,0
|
|
20241127,170600,76599898,981,981,981,981,0
|
|
20241127,170500,76599898,981,981,981,981,0
|
|
20241127,170400,76599898,981,981,981,981,0
|
|
20241127,170300,76599898,981,981,981,981,0
|
|
20241127,170200,76599898,981,981,981,981,0
|
|
20241127,170100,76599898,981,981,981,981,0
|
|
20241127,170000,76599898,981,981,981,981,0
|
|
20241127,165900,76599898,981,981,981,981,0
|
|
20241127,165800,76599898,981,981,981,981,0
|
|
20241127,165700,76599898,981,981,981,981,0
|
|
20241127,165600,76599898,981,981,981,981,0
|
|
20241127,165500,76599898,981,981,981,981,826
|
|
20241127,165400,76599898,981,981,981,981,0
|
|
20241127,165300,76599898,981,981,981,981,0
|
|
20241127,165200,76599898,981,981,981,981,0
|
|
20241127,165100,76599898,981,981,981,981,0
|
|
20241127,165000,76599898,981,981,981,981,0
|
|
20241127,164900,76599898,981,981,981,981,0
|
|
20241127,164800,76599898,981,981,981,981,0
|
|
20241127,164700,76599898,981,981,981,981,0
|
|
20241127,164600,76599898,981,981,981,981,0
|
|
20241127,164500,76599898,981,981,981,981,0
|
|
20241127,164400,76599898,981,981,981,981,0
|
|
20241127,164300,76599898,981,981,981,981,0
|
|
20241127,164200,76599898,981,981,981,981,0
|
|
20241127,164100,76599898,981,981,981,981,0
|
|
20241127,164000,76599898,981,981,981,981,0
|
|
20241127,163900,76599898,981,981,981,981,0
|
|
20241127,163800,76599898,981,981,981,981,0
|
|
20241127,163700,76599898,981,981,981,981,0
|
|
20241127,163600,76599898,981,981,981,981,0
|
|
20241127,163500,76599898,981,981,981,981,0
|
|
20241127,163400,76599898,981,981,981,981,0
|
|
20241127,163300,76599898,981,981,981,981,0
|
|
20241127,163200,76599898,981,981,981,981,0
|
|
20241127,163100,76599898,981,981,981,981,0
|
|
20241127,163000,76599898,981,981,981,981,0
|
|
20241127,162900,76599898,981,981,981,981,0
|
|
20241127,162800,76599898,981,981,981,981,0
|
|
20241127,162700,76599898,981,981,981,981,0
|
|
20241127,162600,76599898,981,981,981,981,0
|
|
20241127,162500,76599898,981,981,981,981,826
|
|
20241127,162400,76599898,981,981,981,981,0
|
|
20241127,162300,76599898,981,981,981,981,0
|
|
20241127,162200,76599898,981,981,981,981,0
|
|
20241127,162100,76599898,981,981,981,981,0
|
|
20241127,162000,76599898,981,981,981,981,0
|
|
20241127,161900,76599898,981,981,981,981,0
|
|
20241127,161800,76599898,981,981,981,981,0
|
|
20241127,161700,76599898,981,981,981,981,0
|
|
20241127,161600,76599898,981,981,981,981,0
|
|
20241127,161500,76599898,981,981,981,981,0
|
|
20241127,161400,76599898,981,981,981,981,0
|
|
20241127,161300,76599898,981,981,981,981,0
|
|
20241127,161200,76599898,981,981,981,981,0
|
|
20241127,161100,76599898,981,981,981,981,0
|
|
20241127,161000,76599898,981,981,981,981,0
|
|
20241127,160900,76599898,981,981,981,981,0
|
|
20241127,160800,76599898,981,981,981,981,0
|
|
20241127,160700,76599898,981,981,981,981,0
|
|
20241127,160600,76599898,981,981,981,981,0
|
|
20241127,160500,76599898,981,981,981,981,0
|
|
20241127,160400,76599898,981,981,981,981,0
|
|
20241127,160300,76599898,981,981,981,981,0
|
|
20241127,160200,76599898,981,981,981,981,0
|
|
20241127,160100,76599898,981,981,981,981,0
|
|
20241127,160000,76599898,981,981,981,981,0
|
|
20241127,155900,76599898,981,981,981,981,0
|
|
20241127,155800,76599898,981,981,981,981,0
|
|
20241127,155700,76599898,981,981,981,981,0
|
|
20241127,155600,76599898,981,981,981,981,0
|
|
20241127,155500,76599898,981,981,981,981,826
|
|
20241127,155400,76599898,981,981,981,981,0
|
|
20241127,155300,76599898,981,981,981,981,0
|
|
20241127,155200,76599898,981,981,981,981,0
|
|
20241127,155100,76599898,981,981,981,981,0
|
|
20241127,155000,76599898,981,981,981,981,0
|
|
20241127,154900,76599898,981,981,981,981,0
|
|
20241127,154800,76599898,981,981,981,981,0
|
|
20241127,154700,76599898,981,981,981,981,0
|
|
20241127,154600,76599898,981,981,981,981,0
|
|
20241127,154500,76599898,981,981,981,981,0
|
|
20241127,154400,76599898,981,981,981,981,0
|
|
20241127,154300,76599898,981,981,981,981,0
|
|
20241127,154200,76599898,981,981,981,981,0
|
|
20241127,154100,76599898,981,981,981,981,0
|
|
20241127,154000,76599898,981,981,981,981,0
|
|
20241127,153900,76599898,981,981,981,981,0
|
|
20241127,153800,76599898,981,981,981,981,0
|
|
20241127,153700,76599898,981,981,981,981,0
|
|
20241127,153600,76599898,981,981,981,981,0
|
|
20241127,153500,76599898,981,981,981,981,0
|
|
20241127,153400,76599898,981,981,981,981,0
|
|
20241127,153300,76599898,981,981,981,981,0
|
|
20241127,153200,76599898,981,981,981,981,0
|
|
20241127,153100,76599898,981,981,981,981,0
|
|
20241127,153000,76599898,981,981,981,981,826
|
|
20241127,152900,75789592,980,980,980,980,0
|
|
20241127,152800,75789592,980,980,980,980,0
|
|
20241127,152700,75789592,980,980,980,980,0
|
|
20241127,152600,75789592,980,980,980,980,0
|
|
20241127,152500,75789592,980,980,980,980,0
|
|
20241127,152400,75789592,980,980,980,980,0
|
|
20241127,152300,75789592,980,980,980,980,0
|
|
20241127,152200,75789592,980,980,980,980,0
|
|
20241127,152100,75789592,980,980,980,980,0
|
|
20241127,152000,75789592,980,980,980,980,0
|
|
20241127,151900,75789592,980,983,983,980,758
|
|
20241127,151800,75046186,984,985,985,984,20
|
|
20241127,151700,75026500,991,991,991,991,0
|
|
20241127,151600,75026500,991,991,991,991,0
|
|
20241127,151500,75026500,991,991,991,991,26
|
|
20241127,151400,75000734,991,991,991,991,20
|
|
20241127,151300,74980914,991,987,991,987,240
|
|
20241127,151200,74743526,986,986,986,986,90
|
|
20241127,151100,74654786,987,987,987,987,1
|
|
20241127,151000,74653799,987,987,987,987,0
|
|
20241127,150900,74653799,987,987,987,987,0
|
|
20241127,150800,74653799,987,987,987,987,0
|
|
20241127,150700,74653799,987,987,987,987,38
|
|
20241127,150600,74616293,980,981,981,980,1191
|
|
20241127,150500,73448907,980,980,980,980,0
|
|
20241127,150400,73448907,980,981,981,980,500
|
|
20241127,150300,72958777,982,984,984,982,1778
|
|
20241127,150200,71211083,984,984,984,984,0
|
|
20241127,150100,71211083,984,984,984,984,256
|
|
20241127,150000,70959179,985,985,985,985,244
|
|
20241127,145900,70718839,985,985,985,985,379
|
|
20241127,145800,70345524,985,985,985,985,0
|
|
20241127,145700,70345524,985,985,985,985,0
|
|
20241127,145600,70345524,985,986,986,985,9
|
|
20241127,145500,70336655,986,987,987,986,541
|
|
20241127,145400,69803153,988,988,988,988,0
|
|
20241127,145300,69803153,988,988,988,988,0
|
|
20241127,145200,69803153,988,988,988,988,0
|
|
20241127,145100,69803153,988,988,988,988,0
|
|
20241127,145000,69803153,988,988,988,988,0
|
|
20241127,144900,69803153,988,989,989,988,15
|
|
20241127,144800,69788331,990,990,990,990,1
|
|
20241127,144700,69787341,990,990,990,990,0
|
|
20241127,144600,69787341,990,990,990,990,0
|
|
20241127,144500,69787341,990,990,990,990,2
|
|
20241127,144400,69785361,990,990,990,990,0
|
|
20241127,144300,69785361,990,990,990,990,0
|
|
20241127,144200,69785361,990,990,990,990,0
|
|
20241127,144100,69785361,990,990,990,990,1
|
|
20241127,144000,69784371,989,989,989,989,0
|
|
20241127,143900,69784371,989,989,989,989,0
|
|
20241127,143800,69784371,989,989,989,989,0
|
|
20241127,143700,69784371,989,989,989,989,0
|
|
20241127,143600,69784371,989,989,989,989,0
|
|
20241127,143500,69784371,989,989,989,989,3
|
|
20241127,143400,69781404,989,989,989,989,0
|
|
20241127,143300,69781404,989,989,989,989,0
|
|
20241127,143200,69781404,989,989,989,989,0
|
|
20241127,143100,69781404,989,989,989,989,0
|
|
20241127,143000,69781404,989,989,989,989,0
|
|
20241127,142900,69781404,989,989,989,989,0
|
|
20241127,142800,69781404,989,989,989,989,0
|
|
20241127,142700,69781404,989,989,989,989,1
|
|
20241127,142600,69780415,990,990,990,990,0
|
|
20241127,142500,69780415,990,990,990,990,16
|
|
20241127,142400,69764575,990,990,990,990,43
|
|
20241127,142300,69722005,990,990,990,990,0
|
|
20241127,142200,69722005,990,990,990,990,1
|
|
20241127,142100,69721015,990,990,990,990,1
|
|
20241127,142000,69720025,988,989,989,988,2
|
|
20241127,141900,69718048,988,989,989,988,105
|
|
20241127,141800,69614205,989,989,989,989,0
|
|
20241127,141700,69614205,989,989,989,989,1
|
|
20241127,141600,69613216,989,989,989,989,1
|
|
20241127,141500,69612227,990,990,990,990,0
|
|
20241127,141400,69612227,990,990,990,990,10
|
|
20241127,141300,69602327,986,986,986,986,0
|
|
20241127,141200,69602327,986,986,986,986,13
|
|
20241127,141100,69589509,990,990,990,990,6
|
|
20241127,141000,69583569,988,988,988,988,225
|
|
20241127,140900,69361269,990,989,991,988,103
|
|
20241127,140800,69259301,990,990,990,990,0
|
|
20241127,140700,69259301,990,990,990,990,0
|
|
20241127,140600,69259301,990,990,990,990,3
|
|
20241127,140500,69256331,991,991,991,991,11
|
|
20241127,140400,69245430,986,986,986,986,0
|
|
20241127,140300,69245430,986,986,986,986,0
|
|
20241127,140200,69245430,986,987,987,986,169
|
|
20241127,140100,69078795,988,988,988,988,1
|
|
20241127,140000,69077807,989,989,989,989,0
|
|
20241127,135900,69077807,989,988,989,986,20
|
|
20241127,135800,69058081,988,988,988,988,0
|
|
20241127,135700,69058081,988,988,988,988,0
|
|
20241127,135600,69058081,988,988,988,988,0
|
|
20241127,135500,69058081,988,988,988,988,2
|
|
20241127,135400,69056105,987,987,987,987,0
|
|
20241127,135300,69056105,987,987,987,987,0
|
|
20241127,135200,69056105,987,990,990,987,6
|
|
20241127,135100,69050174,991,991,991,991,0
|
|
20241127,135000,69050174,991,991,991,991,0
|
|
20241127,134900,69050174,991,991,991,991,300
|
|
20241127,134800,68752874,985,985,985,985,0
|
|
20241127,134700,68752874,985,985,985,985,0
|
|
20241127,134600,68752874,985,986,986,985,285
|
|
20241127,134500,68472143,987,987,987,987,1
|
|
20241127,134400,68471156,988,988,988,988,1
|
|
20241127,134300,68470168,985,985,985,985,0
|
|
20241127,134200,68470168,985,985,985,985,8
|
|
20241127,134100,68462288,985,985,986,985,5
|
|
20241127,134000,68457362,985,987,987,985,30
|
|
20241127,133900,68427806,986,986,986,986,20
|
|
20241127,133800,68408086,987,987,987,987,265
|
|
20241127,133700,68146531,987,987,987,987,1
|
|
20241127,133600,68145544,987,987,987,987,48
|
|
20241127,133500,68098168,987,992,992,987,474
|
|
20241127,133400,67630071,993,993,993,993,94
|
|
20241127,133300,67536729,989,989,989,989,0
|
|
20241127,133200,67536729,989,989,989,989,0
|
|
20241127,133100,67536729,989,989,989,989,0
|
|
20241127,133000,67536729,989,989,989,989,1
|
|
20241127,132900,67535740,989,990,991,988,7
|
|
20241127,132800,67528815,990,990,990,989,6
|
|
20241127,132700,67522877,987,991,991,987,2330
|
|
20241127,132600,65221088,992,992,992,992,2
|
|
20241127,132500,65219104,992,992,992,992,1
|
|
20241127,132400,65218112,991,991,992,991,3
|
|
20241127,132300,65215138,991,991,991,991,0
|
|
20241127,132200,65215138,991,991,991,991,0
|
|
20241127,132100,65215138,991,991,991,991,0
|
|
20241127,132000,65215138,991,991,991,991,1
|
|
20241127,131900,65214147,991,993,993,991,12
|
|
20241127,131800,65202234,990,990,990,990,50
|
|
20241127,131700,65152734,991,991,991,991,2
|
|
20241127,131600,65150752,990,990,990,990,2
|
|
20241127,131500,65148772,991,991,992,991,4
|
|
20241127,131400,65144807,989,990,990,989,1135
|
|
20241127,131300,64021683,990,990,990,990,0
|
|
20241127,131200,64021683,990,994,994,990,1000
|
|
20241127,131100,63030652,995,995,995,995,0
|
|
20241127,131000,63030652,995,995,995,995,0
|
|
20241127,130900,63030652,995,995,995,995,0
|
|
20241127,130800,63030652,995,995,995,995,0
|
|
20241127,130700,63030652,995,995,995,995,0
|
|
20241127,130600,63030652,995,995,995,995,100
|
|
20241127,130500,62931152,995,995,995,995,32
|
|
20241127,130400,62899312,995,995,995,995,0
|
|
20241127,130300,62899312,995,995,995,995,1
|
|
20241127,130200,62898317,992,992,992,992,0
|
|
20241127,130100,62898317,992,992,992,992,0
|
|
20241127,130000,62898317,992,992,992,992,0
|
|
20241127,125900,62898317,992,997,997,992,1000
|
|
20241127,125800,61905683,998,998,998,998,0
|
|
20241127,125700,61905683,998,998,998,998,0
|
|
20241127,125600,61905683,998,998,998,998,0
|
|
20241127,125500,61905683,998,998,999,998,12
|
|
20241127,125400,61893706,998,998,998,998,0
|
|
20241127,125300,61893706,998,998,998,998,0
|
|
20241127,125200,61893706,998,998,998,998,0
|
|
20241127,125100,61893706,998,998,998,998,0
|
|
20241127,125000,61893706,998,998,998,998,505
|
|
20241127,124900,61389716,998,998,998,998,17
|
|
20241127,124800,61372750,998,998,998,998,0
|
|
20241127,124700,61372750,998,1000,1000,998,3
|
|
20241127,124600,61369753,992,992,992,992,0
|
|
20241127,124500,61369753,992,992,992,992,0
|
|
20241127,124400,61369753,992,992,992,992,0
|
|
20241127,124300,61369753,992,992,992,992,0
|
|
20241127,124200,61369753,992,992,992,992,70
|
|
20241127,124100,61300313,992,992,992,992,0
|
|
20241127,124000,61300313,992,992,992,992,100
|
|
20241127,123900,61201113,992,992,992,992,0
|
|
20241127,123800,61201113,992,992,992,992,0
|
|
20241127,123700,61201113,992,992,992,992,40
|
|
20241127,123600,61161433,989,989,989,989,0
|
|
20241127,123500,61161433,989,989,989,989,0
|
|
20241127,123400,61161433,989,989,989,989,0
|
|
20241127,123300,61161433,989,989,989,989,0
|
|
20241127,123200,61161433,989,989,989,989,0
|
|
20241127,123100,61161433,989,989,989,989,0
|
|
20241127,123000,61161433,989,989,989,989,0
|
|
20241127,122900,61161433,989,989,989,989,1
|
|
20241127,122800,61160444,992,989,992,989,887
|
|
20241127,122700,60280675,989,989,989,989,0
|
|
20241127,122600,60280675,989,989,989,989,0
|
|
20241127,122500,60280675,989,989,989,989,0
|
|
20241127,122400,60280675,989,989,989,989,0
|
|
20241127,122300,60280675,989,989,989,989,0
|
|
20241127,122200,60280675,989,989,989,989,0
|
|
20241127,122100,60280675,989,989,989,989,200
|
|
20241127,122000,60082875,989,990,990,989,1563
|
|
20241127,121900,58535523,991,991,991,991,1544
|
|
20241127,121800,57005419,992,992,992,992,0
|
|
20241127,121700,57005419,992,992,992,992,0
|
|
20241127,121600,57005419,992,992,992,992,202
|
|
20241127,121500,56805035,992,992,992,992,9
|
|
20241127,121400,56796107,992,992,992,992,0
|
|
20241127,121300,56796107,992,992,992,992,374
|
|
20241127,121200,56425099,992,994,994,992,74
|
|
20241127,121100,56351688,998,998,998,998,0
|
|
20241127,121000,56351688,998,995,998,995,303
|
|
20241127,120900,56049302,996,997,997,996,3
|
|
20241127,120800,56046313,995,995,995,995,1
|
|
20241127,120700,56045318,993,993,993,993,0
|
|
20241127,120600,56045318,993,998,998,993,647
|
|
20241127,120500,55402485,998,998,998,998,4
|
|
20241127,120400,55398493,994,994,994,994,0
|
|
20241127,120300,55398493,994,998,998,994,1800
|
|
20241127,120200,53608278,998,999,999,998,4
|
|
20241127,120100,53604284,998,999,999,998,3
|
|
20241127,120000,53601288,1000,998,1000,998,41
|
|
20241127,115900,53560290,998,999,999,998,3
|
|
20241127,115800,53557295,998,998,999,998,4
|
|
20241127,115700,53553301,998,998,998,998,0
|
|
20241127,115600,53553301,998,998,998,998,0
|
|
20241127,115500,53553301,998,999,999,998,202
|
|
20241127,115400,53351504,998,999,999,998,2
|
|
20241127,115300,53349507,1000,1000,1000,1000,0
|
|
20241127,115200,53349507,1000,1000,1000,1000,1
|
|
20241127,115100,53348507,993,993,993,993,0
|
|
20241127,115000,53348507,993,993,993,993,0
|
|
20241127,114900,53348507,993,993,993,993,0
|
|
20241127,114800,53348507,993,993,993,992,676
|
|
20241127,114700,52677245,992,992,992,992,165
|
|
20241127,114600,52513565,992,992,992,992,0
|
|
20241127,114500,52513565,992,992,992,992,0
|
|
20241127,114400,52513565,992,992,992,992,26
|
|
20241127,114300,52487773,993,993,993,993,0
|
|
20241127,114200,52487773,993,994,994,993,114
|
|
20241127,114100,52374564,994,996,996,994,539
|
|
20241127,114000,51837934,996,999,999,996,2211
|
|
20241127,113900,49633581,998,998,998,998,2
|
|
20241127,113800,49631585,997,997,997,997,0
|
|
20241127,113700,49631585,997,997,997,997,50
|
|
20241127,113600,49581735,997,997,997,997,916
|
|
20241127,113500,48668483,997,997,997,997,1
|
|
20241127,113400,48667486,997,999,999,997,79
|
|
20241127,113300,48588665,1000,1003,1004,1000,1071
|
|
20241127,113200,47517633,1004,1004,1005,1004,4
|
|
20241127,113100,47513616,1005,1005,1005,1005,1
|
|
20241127,113000,47512611,1003,1005,1005,1003,3
|
|
20241127,112900,47509599,1004,1006,1006,1004,5
|
|
20241127,112800,47504574,1005,1005,1005,1004,5
|
|
20241127,112700,47499550,1004,1005,1005,1004,2
|
|
20241127,112600,47497541,1004,1004,1005,1004,4
|
|
20241127,112500,47493524,1004,1004,1005,1004,3
|
|
20241127,112400,47490511,1004,1004,1004,1004,1
|
|
20241127,112300,47489507,1000,1000,1000,1000,87
|
|
20241127,112200,47402507,1004,1004,1004,1004,894
|
|
20241127,112100,46504931,1017,1017,1017,1017,0
|
|
20241127,112000,46504931,1017,1011,1017,1011,981
|
|
20241127,111900,45509326,1006,1002,1006,1002,159
|
|
20241127,111800,45349408,1002,1002,1002,1002,0
|
|
20241127,111700,45349408,1002,1000,1002,998,1120
|
|
20241127,111600,44230988,1014,1014,1014,1014,0
|
|
20241127,111500,44230988,1014,1004,1014,1000,2865
|
|
20241127,111400,41344044,1005,1006,1006,1005,3
|
|
20241127,111300,41341027,1003,1004,1004,1003,3
|
|
20241127,111200,41338016,1005,1006,1006,1005,19
|
|
20241127,111100,41318919,1006,1006,1006,1006,2
|
|
20241127,111000,41316907,1006,1004,1006,1004,2
|
|
20241127,110900,41314897,1005,1006,1006,999,1053
|
|
20241127,110800,40259762,1014,1008,1014,1007,5
|
|
20241127,110700,40254715,1012,1003,1014,1003,521
|
|
20241127,110600,39726658,1011,1002,1014,1002,537
|
|
20241127,110500,39188273,1002,1002,1002,1002,0
|
|
20241127,110400,39188273,1002,1002,1002,1002,1
|
|
20241127,110300,39187271,999,999,999,999,0
|
|
20241127,110200,39187271,999,999,999,999,0
|
|
20241127,110100,39187271,999,999,999,999,0
|
|
20241127,110000,39187271,999,1000,1000,998,311
|
|
20241127,105900,38876627,999,999,1000,999,4
|
|
20241127,105800,38872630,999,1000,1000,999,2
|
|
20241127,105700,38870631,1000,1001,1001,1000,6
|
|
20241127,105600,38864629,1002,1001,1002,998,1197
|
|
20241127,105500,37668893,1002,1002,1002,1002,100
|
|
20241127,105400,37568693,1001,1001,1001,1001,0
|
|
20241127,105300,37568693,1001,1008,1008,1001,567
|
|
20241127,105200,37000034,1008,1008,1008,1007,5
|
|
20241127,105100,36994996,1008,1007,1008,1007,5
|
|
20241127,105000,36989958,1006,1006,1006,1005,4
|
|
20241127,104900,36985936,1007,1009,1009,1007,445
|
|
20241127,104800,36537616,1010,1010,1010,1009,6
|
|
20241127,104700,36531557,1011,1011,1011,1011,0
|
|
20241127,104600,36531557,1011,1012,1012,1011,2
|
|
20241127,104500,36529534,1011,1011,1011,1011,0
|
|
20241127,104400,36529534,1011,1012,1012,1011,2
|
|
20241127,104300,36527511,1010,1010,1011,1010,4
|
|
20241127,104200,36523470,1011,1012,1012,1011,2
|
|
20241127,104100,36521447,1009,1009,1009,1009,1
|
|
20241127,104000,36520438,1009,1011,1011,1009,3
|
|
20241127,103900,36517408,1009,1010,1011,1009,6
|
|
20241127,103800,36511348,1009,1009,1010,1008,7
|
|
20241127,103700,36504285,1010,1012,1012,1010,656
|
|
20241127,103600,35841719,1010,1011,1011,1010,2
|
|
20241127,103500,35839698,1009,1008,1009,1008,2
|
|
20241127,103400,35837681,1007,1007,1007,1007,60
|
|
20241127,103300,35777261,1008,1008,1008,1008,0
|
|
20241127,103200,35777261,1008,1009,1009,1008,2
|
|
20241127,103100,35775244,1006,1006,1006,1006,0
|
|
20241127,103000,35775244,1006,1007,1007,1006,101
|
|
20241127,102900,35673538,1008,1008,1008,1008,1
|
|
20241127,102800,35672530,1007,1007,1007,1007,0
|
|
20241127,102700,35672530,1007,1006,1008,1006,7
|
|
20241127,102600,35665480,1007,1006,1009,1006,5
|
|
20241127,102500,35660442,1006,1006,1006,1003,1784
|
|
20241127,102400,33871080,1003,1004,1006,1003,52
|
|
20241127,102300,33818917,1005,1007,1007,1004,7
|
|
20241127,102200,33811881,1005,1005,1007,1005,4
|
|
20241127,102100,33807858,1002,1006,1006,1002,2366
|
|
20241127,102000,31429565,1007,1009,1009,1007,4
|
|
20241127,101900,31425534,1006,1006,1006,1006,0
|
|
20241127,101800,31425534,1006,1008,1008,1006,5
|
|
20241127,101700,31420497,1007,1008,1009,1007,3
|
|
20241127,101600,31417473,1005,1005,1005,1005,160
|
|
20241127,101500,31256673,1006,1006,1006,1006,2
|
|
20241127,101400,31254661,1004,1004,1004,1004,0
|
|
20241127,101300,31254661,1004,1004,1004,1004,0
|
|
20241127,101200,31254661,1004,1004,1004,1004,0
|
|
20241127,101100,31254661,1004,1004,1004,1004,0
|
|
20241127,101000,31254661,1004,1004,1004,1004,0
|
|
20241127,100900,31254661,1004,1004,1004,1004,0
|
|
20241127,100800,31254661,1004,1004,1004,1004,0
|
|
20241127,100700,31254661,1004,1004,1004,1004,0
|
|
20241127,100600,31254661,1004,1004,1004,1004,0
|
|
20241127,100500,31254661,1004,1004,1004,1004,0
|
|
20241127,100400,31254661,1004,1004,1004,1004,0
|
|
20241127,100300,31254661,1004,1004,1004,1004,0
|
|
20241127,100200,31254661,1004,1004,1004,1004,0
|
|
20241127,100100,31254661,1004,1004,1004,1004,0
|
|
20241127,100000,31254661,1004,1004,1004,1004,0
|
|
20241127,095900,31254661,1004,1004,1004,1004,101
|
|
20241127,095800,31153257,1003,1003,1003,1003,10
|
|
20241127,095700,31143227,1003,1003,1003,1003,0
|
|
20241127,095600,31143227,1003,1003,1003,1003,0
|
|
20241127,095500,31143227,1003,1003,1003,1003,0
|
|
20241127,095400,31143227,1003,1003,1003,1003,0
|
|
20241127,095300,31143227,1003,1003,1003,1003,1
|
|
20241127,095200,31142224,1004,1004,1004,1004,0
|
|
20241127,095100,31142224,1004,1005,1005,1004,3
|
|
20241127,095000,31139210,1006,1006,1006,1006,4
|
|
20241127,094900,31135186,1006,1008,1008,1006,644
|
|
20241127,094800,30486675,1007,1007,1007,1007,0
|
|
20241127,094700,30486675,1007,1007,1007,1007,0
|
|
20241127,094600,30486675,1007,1012,1012,1007,7
|
|
20241127,094500,30479606,1012,1012,1012,1012,1
|
|
20241127,094400,30478594,1000,1000,1000,1000,2590
|
|
20241127,094300,27888594,1000,1000,1000,1000,0
|
|
20241127,094200,27888594,1000,1000,1000,1000,10
|
|
20241127,094100,27878594,1000,1000,1000,1000,0
|
|
20241127,094000,27878594,1000,1004,1004,1000,8
|
|
20241127,093900,27870581,999,999,999,999,0
|
|
20241127,093800,27870581,999,999,999,999,0
|
|
20241127,093700,27870581,999,999,999,999,0
|
|
20241127,093600,27870581,999,1010,1010,999,56
|
|
20241127,093500,27814534,1013,1013,1013,1013,2
|
|
20241127,093400,27812508,1013,1016,1016,1009,2007
|
|
20241127,093300,25779514,1016,1001,1016,999,2784
|
|
20241127,093200,22995725,1002,1002,1010,1002,1438
|
|
20241127,093100,21554840,1002,1005,1005,1002,408
|
|
20241127,093000,21145899,1006,1012,1012,1006,951
|
|
20241127,092900,20185704,1013,1013,1013,1013,0
|
|
20241127,092800,20185704,1013,1013,1013,1013,46
|
|
20241127,092700,20139106,1013,1028,1028,1012,1609
|
|
20241127,092600,18504263,1029,1029,1029,1029,10
|
|
20241127,092500,18493973,1026,1026,1026,1026,1
|
|
20241127,092400,18492947,1021,1021,1021,1021,0
|
|
20241127,092300,18492947,1021,1021,1021,1021,0
|
|
20241127,092200,18492947,1021,1021,1021,1021,1
|
|
20241127,092100,18491926,1019,1019,1019,1019,0
|
|
20241127,092000,18491926,1019,1019,1019,1019,1
|
|
20241127,091900,18490907,1019,1029,1029,1019,236
|
|
20241127,091800,18248537,1029,1032,1033,1028,56
|
|
20241127,091700,18190716,1035,1034,1035,1030,1930
|
|
20241127,091600,16195464,1034,1041,1041,1034,1857
|
|
20241127,091500,14275083,1032,1032,1032,1032,20
|
|
20241127,091400,14254443,1030,1030,1030,1030,134
|
|
20241127,091300,14116423,1030,1033,1033,1030,199
|
|
20241127,091200,13911450,1041,1040,1041,1035,424
|
|
20241127,091100,13470088,1025,1032,1032,1025,531
|
|
20241127,091000,12923213,1043,1035,1044,1035,1627
|
|
20241127,090900,11232971,1035,1040,1045,1035,2196
|
|
20241127,090800,8955760,1045,1047,1052,1035,1083
|
|
20241127,090700,7819867,1047,1032,1047,1031,1683
|
|
20241127,090600,6067499,1022,1022,1022,1022,1914
|
|
20241127,090500,4111391,1017,1022,1022,1017,1299
|
|
20241127,090400,2784244,1023,1048,1049,1020,595
|
|
20241127,090300,2160981,1030,1016,1050,1016,2049
|
|
20241127,090200,31293,1007,1014,1014,1007,25
|
|
20241127,090100,6093,1015,1015,1015,1015,0
|
|
20241127,090000,6093,1015,1016,1016,1014,6
|