597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185400,92398795,989,989,989,989,1275
|
|
20241128,185300,92398795,989,989,989,989,0
|
|
20241128,185200,92398795,989,989,989,989,0
|
|
20241128,185100,92398795,989,989,989,989,0
|
|
20241128,185000,92398795,989,989,989,989,0
|
|
20241128,184900,92398795,989,989,989,989,0
|
|
20241128,184800,92398795,989,989,989,989,0
|
|
20241128,184700,92398795,989,989,989,989,0
|
|
20241128,184600,92398795,989,989,989,989,0
|
|
20241128,184500,92398795,989,989,989,989,0
|
|
20241128,184400,92398795,989,989,989,989,0
|
|
20241128,184300,92398795,989,989,989,989,0
|
|
20241128,184200,92398795,989,989,989,989,0
|
|
20241128,184100,92398795,989,989,989,989,0
|
|
20241128,184000,92398795,989,989,989,989,0
|
|
20241128,183900,92398795,989,989,989,989,0
|
|
20241128,183800,92398795,989,989,989,989,0
|
|
20241128,183700,92398795,989,989,989,989,0
|
|
20241128,183600,92398795,989,989,989,989,0
|
|
20241128,183500,92398795,989,989,989,989,0
|
|
20241128,183400,92398795,989,989,989,989,0
|
|
20241128,183300,92398795,989,989,989,989,0
|
|
20241128,183200,92398795,989,989,989,989,0
|
|
20241128,183100,92398795,989,989,989,989,0
|
|
20241128,183000,92398795,989,989,989,989,0
|
|
20241128,182900,92398795,989,989,989,989,0
|
|
20241128,182800,92398795,989,989,989,989,0
|
|
20241128,182700,92398795,989,989,989,989,0
|
|
20241128,182600,92398795,989,989,989,989,0
|
|
20241128,182500,92398795,989,989,989,989,0
|
|
20241128,182400,92398795,989,989,989,989,1275
|
|
20241128,182300,92398795,989,989,989,989,0
|
|
20241128,182200,92398795,989,989,989,989,0
|
|
20241128,182100,92398795,989,989,989,989,0
|
|
20241128,182000,92398795,989,989,989,989,0
|
|
20241128,181900,92398795,989,989,989,989,0
|
|
20241128,181800,92398795,989,989,989,989,0
|
|
20241128,181700,92398795,989,989,989,989,0
|
|
20241128,181600,92398795,989,989,989,989,0
|
|
20241128,181500,92398795,989,989,989,989,0
|
|
20241128,181400,92398795,989,989,989,989,0
|
|
20241128,181300,92398795,989,989,989,989,0
|
|
20241128,181200,92398795,989,989,989,989,0
|
|
20241128,181100,92398795,989,989,989,989,0
|
|
20241128,181000,92398795,989,989,989,989,0
|
|
20241128,180900,92398795,989,989,989,989,0
|
|
20241128,180800,92398795,989,989,989,989,0
|
|
20241128,180700,92398795,989,989,989,989,0
|
|
20241128,180600,92398795,989,989,989,989,0
|
|
20241128,180500,92398795,989,989,989,989,0
|
|
20241128,180400,92398795,989,989,989,989,0
|
|
20241128,180300,92398795,989,989,989,989,0
|
|
20241128,180200,92398795,989,989,989,989,0
|
|
20241128,180100,92398795,989,989,989,989,0
|
|
20241128,180000,92398795,989,989,989,989,0
|
|
20241128,175900,92398795,989,989,989,989,0
|
|
20241128,175800,92398795,989,989,989,989,0
|
|
20241128,175700,92398795,989,989,989,989,0
|
|
20241128,175600,92398795,989,989,989,989,0
|
|
20241128,175500,92398795,989,989,989,989,0
|
|
20241128,175400,92398795,989,989,989,989,1275
|
|
20241128,175300,92398795,989,989,989,989,0
|
|
20241128,175200,92398795,989,989,989,989,0
|
|
20241128,175100,92398795,989,989,989,989,0
|
|
20241128,175000,92398795,989,989,989,989,0
|
|
20241128,174900,92398795,989,989,989,989,0
|
|
20241128,174800,92398795,989,989,989,989,0
|
|
20241128,174700,92398795,989,989,989,989,0
|
|
20241128,174600,92398795,989,989,989,989,0
|
|
20241128,174500,92398795,989,989,989,989,0
|
|
20241128,174400,92398795,989,989,989,989,0
|
|
20241128,174300,92398795,989,989,989,989,0
|
|
20241128,174200,92398795,989,989,989,989,0
|
|
20241128,174100,92398795,989,989,989,989,0
|
|
20241128,174000,92398795,989,989,989,989,0
|
|
20241128,173900,92398795,989,989,989,989,0
|
|
20241128,173800,92398795,989,989,989,989,0
|
|
20241128,173700,92398795,989,989,989,989,0
|
|
20241128,173600,92398795,989,989,989,989,0
|
|
20241128,173500,92398795,989,989,989,989,0
|
|
20241128,173400,92398795,989,989,989,989,0
|
|
20241128,173300,92398795,989,989,989,989,0
|
|
20241128,173200,92398795,989,989,989,989,0
|
|
20241128,173100,92398795,989,989,989,989,0
|
|
20241128,173000,92398795,989,989,989,989,0
|
|
20241128,172900,92398795,989,989,989,989,0
|
|
20241128,172800,92398795,989,989,989,989,0
|
|
20241128,172700,92398795,989,989,989,989,0
|
|
20241128,172600,92398795,989,989,989,989,0
|
|
20241128,172500,92398795,989,989,989,989,0
|
|
20241128,172400,92398795,989,989,989,989,1275
|
|
20241128,172300,92398795,989,989,989,989,0
|
|
20241128,172200,92398795,989,989,989,989,0
|
|
20241128,172100,92398795,989,989,989,989,0
|
|
20241128,172000,92398795,989,989,989,989,0
|
|
20241128,171900,92398795,989,989,989,989,0
|
|
20241128,171800,92398795,989,989,989,989,0
|
|
20241128,171700,92398795,989,989,989,989,0
|
|
20241128,171600,92398795,989,989,989,989,0
|
|
20241128,171500,92398795,989,989,989,989,0
|
|
20241128,171400,92398795,989,989,989,989,0
|
|
20241128,171300,92398795,989,989,989,989,0
|
|
20241128,171200,92398795,989,989,989,989,0
|
|
20241128,171100,92398795,989,989,989,989,0
|
|
20241128,171000,92398795,989,989,989,989,0
|
|
20241128,170900,92398795,989,989,989,989,0
|
|
20241128,170800,92398795,989,989,989,989,0
|
|
20241128,170700,92398795,989,989,989,989,0
|
|
20241128,170600,92398795,989,989,989,989,0
|
|
20241128,170500,92398795,989,989,989,989,0
|
|
20241128,170400,92398795,989,989,989,989,0
|
|
20241128,170300,92398795,989,989,989,989,0
|
|
20241128,170200,92398795,989,989,989,989,0
|
|
20241128,170100,92398795,989,989,989,989,0
|
|
20241128,170000,92398795,989,989,989,989,0
|
|
20241128,165900,92398795,989,989,989,989,0
|
|
20241128,165800,92398795,989,989,989,989,0
|
|
20241128,165700,92398795,989,989,989,989,0
|
|
20241128,165600,92398795,989,989,989,989,0
|
|
20241128,165500,92398795,989,989,989,989,0
|
|
20241128,165400,92398795,989,989,989,989,1275
|
|
20241128,165300,92398795,989,989,989,989,0
|
|
20241128,165200,92398795,989,989,989,989,0
|
|
20241128,165100,92398795,989,989,989,989,0
|
|
20241128,165000,92398795,989,989,989,989,0
|
|
20241128,164900,92398795,989,989,989,989,0
|
|
20241128,164800,92398795,989,989,989,989,0
|
|
20241128,164700,92398795,989,989,989,989,0
|
|
20241128,164600,92398795,989,989,989,989,0
|
|
20241128,164500,92398795,989,989,989,989,0
|
|
20241128,164400,92398795,989,989,989,989,0
|
|
20241128,164300,92398795,989,989,989,989,0
|
|
20241128,164200,92398795,989,989,989,989,0
|
|
20241128,164100,92398795,989,989,989,989,0
|
|
20241128,164000,92398795,989,989,989,989,0
|
|
20241128,163900,92398795,989,989,989,989,0
|
|
20241128,163800,92398795,989,989,989,989,0
|
|
20241128,163700,92398795,989,989,989,989,0
|
|
20241128,163600,92398795,989,989,989,989,0
|
|
20241128,163500,92398795,989,989,989,989,0
|
|
20241128,163400,92398795,989,989,989,989,0
|
|
20241128,163300,92398795,989,989,989,989,0
|
|
20241128,163200,92398795,989,989,989,989,0
|
|
20241128,163100,92398795,989,989,989,989,0
|
|
20241128,163000,92398795,989,989,989,989,0
|
|
20241128,162900,92398795,989,989,989,989,0
|
|
20241128,162800,92398795,989,989,989,989,0
|
|
20241128,162700,92398795,989,989,989,989,0
|
|
20241128,162600,92398795,989,989,989,989,0
|
|
20241128,162500,92398795,989,989,989,989,0
|
|
20241128,162400,92398795,989,989,989,989,1275
|
|
20241128,162300,92398795,989,989,989,989,0
|
|
20241128,162200,92398795,989,989,989,989,0
|
|
20241128,162100,92398795,989,989,989,989,0
|
|
20241128,162000,92398795,989,989,989,989,0
|
|
20241128,161900,92398795,989,989,989,989,0
|
|
20241128,161800,92398795,989,989,989,989,0
|
|
20241128,161700,92398795,989,989,989,989,0
|
|
20241128,161600,92398795,989,989,989,989,0
|
|
20241128,161500,92398795,989,989,989,989,0
|
|
20241128,161400,92398795,989,989,989,989,0
|
|
20241128,161300,92398795,989,989,989,989,0
|
|
20241128,161200,92398795,989,989,989,989,0
|
|
20241128,161100,92398795,989,989,989,989,0
|
|
20241128,161000,92398795,989,989,989,989,0
|
|
20241128,160900,92398795,989,989,989,989,0
|
|
20241128,160800,92398795,989,989,989,989,0
|
|
20241128,160700,92398795,989,989,989,989,0
|
|
20241128,160600,92398795,989,989,989,989,0
|
|
20241128,160500,92398795,989,989,989,989,0
|
|
20241128,160400,92398795,989,989,989,989,0
|
|
20241128,160300,92398795,989,989,989,989,0
|
|
20241128,160200,92398795,989,989,989,989,0
|
|
20241128,160100,92398795,989,989,989,989,0
|
|
20241128,160000,92398795,989,989,989,989,0
|
|
20241128,155900,92398795,989,989,989,989,0
|
|
20241128,155800,92398795,989,989,989,989,0
|
|
20241128,155700,92398795,989,989,989,989,0
|
|
20241128,155600,92398795,989,989,989,989,0
|
|
20241128,155500,92398795,989,989,989,989,0
|
|
20241128,155400,92398795,989,989,989,989,1275
|
|
20241128,155300,92398795,989,989,989,989,0
|
|
20241128,155200,92398795,989,989,989,989,0
|
|
20241128,155100,92398795,989,989,989,989,0
|
|
20241128,155000,92398795,989,989,989,989,0
|
|
20241128,154900,92398795,989,989,989,989,0
|
|
20241128,154800,92398795,989,989,989,989,0
|
|
20241128,154700,92398795,989,989,989,989,0
|
|
20241128,154600,92398795,989,989,989,989,0
|
|
20241128,154500,92398795,989,989,989,989,0
|
|
20241128,154400,92398795,989,989,989,989,0
|
|
20241128,154300,92398795,989,989,989,989,0
|
|
20241128,154200,92398795,989,989,989,989,0
|
|
20241128,154100,92398795,989,989,989,989,0
|
|
20241128,154000,92398795,989,989,989,989,0
|
|
20241128,153900,92398795,989,989,989,989,0
|
|
20241128,153800,92398795,989,989,989,989,0
|
|
20241128,153700,92398795,989,989,989,989,0
|
|
20241128,153600,92398795,989,989,989,989,0
|
|
20241128,153500,92398795,989,989,989,989,0
|
|
20241128,153400,92398795,989,989,989,989,0
|
|
20241128,153300,92398795,989,989,989,989,0
|
|
20241128,153200,92398795,989,989,989,989,0
|
|
20241128,153100,92398795,989,989,989,989,0
|
|
20241128,153000,92398795,989,989,989,989,1275
|
|
20241128,152900,91137820,990,990,990,990,0
|
|
20241128,152800,91137820,990,990,990,990,0
|
|
20241128,152700,91137820,990,990,990,990,0
|
|
20241128,152600,91137820,990,990,990,990,0
|
|
20241128,152500,91137820,990,990,990,990,0
|
|
20241128,152400,91137820,990,990,990,990,0
|
|
20241128,152300,91137820,990,990,990,990,0
|
|
20241128,152200,91137820,990,990,990,990,0
|
|
20241128,152100,91137820,990,990,990,990,0
|
|
20241128,152000,91137820,990,990,990,990,0
|
|
20241128,151900,91137820,990,990,990,990,10
|
|
20241128,151800,91127920,989,989,989,989,1051
|
|
20241128,151700,90088481,990,990,990,990,50
|
|
20241128,151600,90038981,990,990,990,990,0
|
|
20241128,151500,90038981,990,990,990,990,0
|
|
20241128,151400,90038981,990,990,990,990,0
|
|
20241128,151300,90038981,990,990,990,990,0
|
|
20241128,151200,90038981,990,990,990,990,0
|
|
20241128,151100,90038981,990,990,990,990,990
|
|
20241128,151000,89058881,990,990,990,990,153
|
|
20241128,150900,88907411,991,991,991,991,0
|
|
20241128,150800,88907411,991,991,991,991,0
|
|
20241128,150700,88907411,991,992,992,991,41
|
|
20241128,150600,88866779,989,989,989,989,0
|
|
20241128,150500,88866779,989,989,989,989,0
|
|
20241128,150400,88866779,989,989,989,989,0
|
|
20241128,150300,88866779,989,989,989,989,0
|
|
20241128,150200,88866779,989,991,991,989,500
|
|
20241128,150100,88372276,988,988,988,988,0
|
|
20241128,150000,88372276,988,988,988,988,0
|
|
20241128,145900,88372276,988,988,988,988,0
|
|
20241128,145800,88372276,988,990,990,988,26
|
|
20241128,145700,88346585,992,992,992,992,0
|
|
20241128,145600,88346585,992,992,992,992,0
|
|
20241128,145500,88346585,992,992,992,992,0
|
|
20241128,145400,88346585,992,992,992,992,72
|
|
20241128,145300,88275161,990,990,990,990,0
|
|
20241128,145200,88275161,990,990,990,990,0
|
|
20241128,145100,88275161,990,990,990,990,1
|
|
20241128,145000,88274171,988,988,988,988,0
|
|
20241128,144900,88274171,988,988,988,988,0
|
|
20241128,144800,88274171,988,988,988,988,0
|
|
20241128,144700,88274171,988,988,988,988,0
|
|
20241128,144600,88274171,988,988,988,988,0
|
|
20241128,144500,88274171,988,988,988,988,0
|
|
20241128,144400,88274171,988,988,988,988,1
|
|
20241128,144300,88273183,988,988,988,988,11
|
|
20241128,144200,88262315,988,988,988,988,0
|
|
20241128,144100,88262315,988,988,988,988,0
|
|
20241128,144000,88262315,988,988,988,988,0
|
|
20241128,143900,88262315,988,988,988,988,0
|
|
20241128,143800,88262315,988,988,988,988,0
|
|
20241128,143700,88262315,988,988,988,988,0
|
|
20241128,143600,88262315,988,988,988,988,0
|
|
20241128,143500,88262315,988,988,988,988,0
|
|
20241128,143400,88262315,988,988,988,988,0
|
|
20241128,143300,88262315,988,988,988,988,0
|
|
20241128,143200,88262315,988,989,989,988,2
|
|
20241128,143100,88260338,989,989,989,989,0
|
|
20241128,143000,88260338,989,989,989,989,1
|
|
20241128,142900,88259349,988,989,989,988,3
|
|
20241128,142800,88256383,989,989,989,989,0
|
|
20241128,142700,88256383,989,989,989,989,1
|
|
20241128,142600,88255394,989,989,989,989,0
|
|
20241128,142500,88255394,989,989,989,989,0
|
|
20241128,142400,88255394,989,989,989,989,0
|
|
20241128,142300,88255394,989,989,989,989,1
|
|
20241128,142200,88254405,989,989,989,989,1
|
|
20241128,142100,88253416,989,989,989,989,20
|
|
20241128,142000,88233636,989,989,989,989,2
|
|
20241128,141900,88231658,989,988,989,987,26
|
|
20241128,141800,88205970,988,988,988,988,0
|
|
20241128,141700,88205970,988,988,988,988,1
|
|
20241128,141600,88204982,989,989,989,989,0
|
|
20241128,141500,88204982,989,989,990,989,3
|
|
20241128,141400,88202014,990,992,992,990,5
|
|
20241128,141300,88197060,984,992,992,984,585
|
|
20241128,141200,87621300,991,992,992,991,3
|
|
20241128,141100,87618326,990,990,990,990,1
|
|
20241128,141000,87617336,990,990,990,990,4
|
|
20241128,140900,87613376,991,991,991,991,0
|
|
20241128,140800,87613376,991,991,992,991,3
|
|
20241128,140700,87610402,992,992,992,992,1
|
|
20241128,140600,87609410,991,991,991,991,2
|
|
20241128,140500,87607428,991,991,991,991,0
|
|
20241128,140400,87607428,991,992,992,991,2
|
|
20241128,140300,87605445,991,991,991,991,2
|
|
20241128,140200,87603463,991,991,991,991,2
|
|
20241128,140100,87601481,992,992,992,992,0
|
|
20241128,140000,87601481,992,991,992,991,2
|
|
20241128,135900,87599498,991,993,993,991,6
|
|
20241128,135800,87593548,994,993,995,993,3
|
|
20241128,135700,87590566,993,994,994,992,5
|
|
20241128,135600,87585600,986,984,986,984,7236
|
|
20241128,135500,80459644,983,983,983,983,3
|
|
20241128,135400,80456695,982,982,982,982,0
|
|
20241128,135300,80456695,982,982,982,982,0
|
|
20241128,135200,80456695,982,982,982,982,0
|
|
20241128,135100,80456695,982,982,982,982,0
|
|
20241128,135000,80456695,982,982,982,982,5
|
|
20241128,134900,80451785,982,983,983,982,5
|
|
20241128,134800,80446874,982,982,983,982,4
|
|
20241128,134700,80442944,983,983,983,982,5
|
|
20241128,134600,80438031,983,983,984,982,7
|
|
20241128,134500,80431151,981,981,981,981,0
|
|
20241128,134400,80431151,981,981,981,981,118
|
|
20241128,134300,80315393,981,982,982,981,1264
|
|
20241128,134200,79075112,983,983,983,983,1
|
|
20241128,134100,79074129,985,985,985,985,0
|
|
20241128,134000,79074129,985,985,985,985,0
|
|
20241128,133900,79074129,985,985,985,985,20
|
|
20241128,133800,79054429,982,982,982,982,0
|
|
20241128,133700,79054429,982,982,982,982,0
|
|
20241128,133600,79054429,982,982,982,982,6
|
|
20241128,133500,79048537,983,983,983,983,0
|
|
20241128,133400,79048537,983,983,983,983,0
|
|
20241128,133300,79048537,983,983,983,983,1
|
|
20241128,133200,79047554,983,983,983,983,0
|
|
20241128,133100,79047554,983,983,983,983,0
|
|
20241128,133000,79047554,983,983,983,983,0
|
|
20241128,132900,79047554,983,983,983,983,18
|
|
20241128,132800,79029860,984,985,985,984,41
|
|
20241128,132700,78989498,986,990,990,986,2531
|
|
20241128,132600,76487088,995,995,995,995,0
|
|
20241128,132500,76487088,995,995,995,995,10
|
|
20241128,132400,76477138,991,991,991,991,0
|
|
20241128,132300,76477138,991,993,993,991,99
|
|
20241128,132200,76378989,996,996,996,996,0
|
|
20241128,132100,76378989,996,996,996,996,0
|
|
20241128,132000,76378989,996,996,996,996,2000
|
|
20241128,131900,74386989,996,996,996,996,2
|
|
20241128,131800,74384997,993,993,993,993,0
|
|
20241128,131700,74384997,993,993,993,993,0
|
|
20241128,131600,74384997,993,994,994,993,27
|
|
20241128,131500,74358180,995,995,995,995,0
|
|
20241128,131400,74358180,995,995,995,995,0
|
|
20241128,131300,74358180,995,995,995,995,0
|
|
20241128,131200,74358180,995,995,995,995,0
|
|
20241128,131100,74358180,995,995,995,995,0
|
|
20241128,131000,74358180,995,995,995,995,0
|
|
20241128,130900,74358180,995,995,995,995,1
|
|
20241128,130800,74357185,994,994,994,994,0
|
|
20241128,130700,74357185,994,994,994,994,0
|
|
20241128,130600,74357185,994,994,994,994,0
|
|
20241128,130500,74357185,994,994,994,994,0
|
|
20241128,130400,74357185,994,994,994,994,0
|
|
20241128,130300,74357185,994,994,994,994,0
|
|
20241128,130200,74357185,994,994,994,994,0
|
|
20241128,130100,74357185,994,994,994,994,0
|
|
20241128,130000,74357185,994,994,994,994,0
|
|
20241128,125900,74357185,994,994,994,994,2
|
|
20241128,125800,74355197,994,995,995,994,45
|
|
20241128,125700,74310447,995,995,995,995,0
|
|
20241128,125600,74310447,995,995,995,995,0
|
|
20241128,125500,74310447,995,995,995,995,0
|
|
20241128,125400,74310447,995,995,995,995,0
|
|
20241128,125300,74310447,995,995,995,995,0
|
|
20241128,125200,74310447,995,995,995,995,0
|
|
20241128,125100,74310447,995,995,995,995,0
|
|
20241128,125000,74310447,995,995,995,995,0
|
|
20241128,124900,74310447,995,995,995,995,0
|
|
20241128,124800,74310447,995,995,995,995,0
|
|
20241128,124700,74310447,995,996,996,995,2
|
|
20241128,124600,74308456,995,995,995,995,0
|
|
20241128,124500,74308456,995,996,996,995,18
|
|
20241128,124400,74290529,996,996,996,996,0
|
|
20241128,124300,74290529,996,996,996,996,2
|
|
20241128,124200,74288537,996,996,996,996,0
|
|
20241128,124100,74288537,996,996,996,996,0
|
|
20241128,124000,74288537,996,996,996,996,9
|
|
20241128,123900,74279573,995,995,995,995,0
|
|
20241128,123800,74279573,995,995,995,995,0
|
|
20241128,123700,74279573,995,995,995,995,0
|
|
20241128,123600,74279573,995,995,995,995,0
|
|
20241128,123500,74279573,995,995,995,995,0
|
|
20241128,123400,74279573,995,995,995,995,0
|
|
20241128,123300,74279573,995,995,995,995,0
|
|
20241128,123200,74279573,995,995,995,995,0
|
|
20241128,123100,74279573,995,995,995,995,0
|
|
20241128,123000,74279573,995,995,995,995,0
|
|
20241128,122900,74279573,995,995,995,995,0
|
|
20241128,122800,74279573,995,995,995,995,0
|
|
20241128,122700,74279573,995,995,995,995,7
|
|
20241128,122600,74272608,996,996,996,996,0
|
|
20241128,122500,74272608,996,996,996,996,0
|
|
20241128,122400,74272608,996,996,996,996,0
|
|
20241128,122300,74272608,996,996,996,996,0
|
|
20241128,122200,74272608,996,996,996,996,0
|
|
20241128,122100,74272608,996,996,996,996,0
|
|
20241128,122000,74272608,996,996,996,996,0
|
|
20241128,121900,74272608,996,996,996,996,0
|
|
20241128,121800,74272608,996,996,996,996,0
|
|
20241128,121700,74272608,996,996,996,996,0
|
|
20241128,121600,74272608,996,996,996,996,0
|
|
20241128,121500,74272608,996,996,996,996,0
|
|
20241128,121400,74272608,996,996,996,996,0
|
|
20241128,121300,74272608,996,996,996,996,0
|
|
20241128,121200,74272608,996,996,996,996,0
|
|
20241128,121100,74272608,996,996,996,996,0
|
|
20241128,121000,74272608,996,996,996,996,0
|
|
20241128,120900,74272608,996,996,996,996,0
|
|
20241128,120800,74272608,996,996,996,996,0
|
|
20241128,120700,74272608,996,996,996,996,433
|
|
20241128,120600,73841340,996,997,997,996,2
|
|
20241128,120500,73839347,996,996,996,996,0
|
|
20241128,120400,73839347,996,996,996,996,0
|
|
20241128,120300,73839347,996,996,996,996,0
|
|
20241128,120200,73839347,996,996,996,996,0
|
|
20241128,120100,73839347,996,996,996,996,0
|
|
20241128,120000,73839347,996,996,996,996,1
|
|
20241128,115900,73838351,996,996,996,996,4
|
|
20241128,115800,73834367,996,996,996,996,1
|
|
20241128,115700,73833371,993,998,998,993,10
|
|
20241128,115600,73823408,991,991,991,991,0
|
|
20241128,115500,73823408,991,991,991,991,0
|
|
20241128,115400,73823408,991,991,991,991,101
|
|
20241128,115300,73723317,991,991,991,991,0
|
|
20241128,115200,73723317,991,991,991,991,0
|
|
20241128,115100,73723317,991,991,991,991,0
|
|
20241128,115000,73723317,991,991,991,991,2002
|
|
20241128,114900,71739335,992,992,992,992,2
|
|
20241128,114800,71737351,993,993,993,993,0
|
|
20241128,114700,71737351,993,993,993,993,0
|
|
20241128,114600,71737351,993,993,993,993,7
|
|
20241128,114500,71730400,993,993,993,993,0
|
|
20241128,114400,71730400,993,994,994,993,2
|
|
20241128,114300,71728413,993,993,993,993,0
|
|
20241128,114200,71728413,993,993,993,993,0
|
|
20241128,114100,71728413,993,993,993,993,0
|
|
20241128,114000,71728413,993,993,993,993,0
|
|
20241128,113900,71728413,993,993,993,993,2
|
|
20241128,113800,71726427,992,993,993,991,454
|
|
20241128,113700,71276310,995,995,995,995,0
|
|
20241128,113600,71276310,995,995,995,995,5
|
|
20241128,113500,71271335,995,994,995,994,2
|
|
20241128,113400,71269346,995,995,995,995,0
|
|
20241128,113300,71269346,995,995,995,995,0
|
|
20241128,113200,71269346,995,995,995,995,0
|
|
20241128,113100,71269346,995,995,995,995,0
|
|
20241128,113000,71269346,995,993,995,993,10
|
|
20241128,112900,71259398,992,992,992,992,0
|
|
20241128,112800,71259398,992,992,992,992,0
|
|
20241128,112700,71259398,992,992,992,992,0
|
|
20241128,112600,71259398,992,992,992,992,0
|
|
20241128,112500,71259398,992,992,992,992,0
|
|
20241128,112400,71259398,992,992,992,992,2
|
|
20241128,112300,71257414,993,993,993,993,0
|
|
20241128,112200,71257414,993,993,993,993,0
|
|
20241128,112100,71257414,993,993,993,993,5
|
|
20241128,112000,71252449,992,992,992,992,11
|
|
20241128,111900,71241537,993,993,993,993,0
|
|
20241128,111800,71241537,993,993,993,993,1
|
|
20241128,111700,71240544,994,994,994,994,2
|
|
20241128,111600,71238556,995,995,995,995,1
|
|
20241128,111500,71237561,995,995,995,995,2
|
|
20241128,111400,71235571,995,995,995,995,1
|
|
20241128,111300,71234576,998,998,998,998,0
|
|
20241128,111200,71234576,998,998,998,998,0
|
|
20241128,111100,71234576,998,998,998,998,0
|
|
20241128,111000,71234576,998,998,998,998,0
|
|
20241128,110900,71234576,998,998,998,998,0
|
|
20241128,110800,71234576,998,995,998,995,20
|
|
20241128,110700,71214646,993,993,993,993,0
|
|
20241128,110600,71214646,993,993,993,993,0
|
|
20241128,110500,71214646,993,993,993,993,0
|
|
20241128,110400,71214646,993,993,993,993,169
|
|
20241128,110300,71046829,993,993,993,993,0
|
|
20241128,110200,71046829,993,994,994,993,8002
|
|
20241128,110100,63092842,995,995,995,995,91
|
|
20241128,110000,63002297,995,995,995,995,2
|
|
20241128,105900,63000307,996,996,996,996,101
|
|
20241128,105800,62899711,997,997,997,997,98
|
|
20241128,105700,62802005,997,997,997,997,0
|
|
20241128,105600,62802005,997,997,997,997,2
|
|
20241128,105500,62800011,997,997,998,997,11
|
|
20241128,105400,62789035,995,995,997,995,11
|
|
20241128,105300,62778086,995,997,997,995,60
|
|
20241128,105200,62718375,999,999,999,999,0
|
|
20241128,105100,62718375,999,999,999,999,0
|
|
20241128,105000,62718375,999,999,999,999,0
|
|
20241128,104900,62718375,999,999,999,999,0
|
|
20241128,104800,62718375,999,999,999,999,0
|
|
20241128,104700,62718375,999,999,999,999,0
|
|
20241128,104600,62718375,999,999,999,999,18
|
|
20241128,104500,62700393,999,999,999,999,100
|
|
20241128,104400,62600493,996,996,996,996,4
|
|
20241128,104300,62596509,997,997,998,996,4
|
|
20241128,104200,62592521,997,998,998,997,2
|
|
20241128,104100,62590526,997,997,997,997,0
|
|
20241128,104000,62590526,997,997,998,997,5
|
|
20241128,103900,62585540,997,996,997,996,4
|
|
20241128,103800,62581553,997,997,997,997,3
|
|
20241128,103700,62578562,995,997,997,995,3
|
|
20241128,103600,62575574,996,997,997,996,6
|
|
20241128,103500,62569594,998,998,999,998,4
|
|
20241128,103400,62565601,996,1000,1000,996,4
|
|
20241128,103300,62561610,1000,987,1000,987,5000
|
|
20241128,103200,57563739,987,994,994,986,14
|
|
20241128,103100,57549922,995,987,995,987,31
|
|
20241128,103000,57519317,987,987,987,987,63
|
|
20241128,102900,57457136,987,988,988,987,12
|
|
20241128,102800,57445282,988,988,988,988,95
|
|
20241128,102700,57351422,989,989,989,989,0
|
|
20241128,102600,57351422,989,990,990,989,376
|
|
20241128,102500,56979201,990,990,990,990,0
|
|
20241128,102400,56979201,990,990,990,990,0
|
|
20241128,102300,56979201,990,990,990,990,162
|
|
20241128,102200,56818821,991,991,991,991,1
|
|
20241128,102100,56817830,991,992,992,991,1821
|
|
20241128,102000,55011405,992,995,995,992,1343
|
|
20241128,101900,53678228,996,997,998,996,10
|
|
20241128,101800,53668265,997,997,997,997,2
|
|
20241128,101700,53666271,997,998,998,997,6
|
|
20241128,101600,53660288,998,998,998,998,3
|
|
20241128,101500,53657294,998,998,998,998,2
|
|
20241128,101400,53655298,998,1000,1000,998,6
|
|
20241128,101300,53649301,1001,1001,1001,999,6
|
|
20241128,101200,53643300,1002,1002,1002,1001,6
|
|
20241128,101100,53637291,1003,1003,1003,1003,6
|
|
20241128,101000,53631273,1004,1001,1004,1001,6
|
|
20241128,100900,53625256,1000,998,1000,998,5927
|
|
20241128,100800,47710107,998,998,998,997,2076
|
|
20241128,100700,45638260,998,993,998,992,3492
|
|
20241128,100600,42156672,994,994,994,992,3340
|
|
20241128,100500,38841279,995,999,999,995,153
|
|
20241128,100400,38688552,1000,1000,1000,1000,0
|
|
20241128,100300,38688552,1000,1003,1006,1000,331
|
|
20241128,100200,38357525,1003,1003,1003,1003,4
|
|
20241128,100100,38353513,1003,1006,1006,1000,1004
|
|
20241128,100000,37349044,1006,1005,1006,1000,157
|
|
20241128,095900,37191720,1006,1006,1006,1006,1
|
|
20241128,095800,37190714,1006,1006,1006,1006,4
|
|
20241128,095700,37186690,1007,1003,1007,1003,12
|
|
20241128,095600,37174621,1004,1006,1006,1004,5
|
|
20241128,095500,37169594,1005,1007,1007,1005,438
|
|
20241128,095400,36729224,1005,1006,1006,1000,1051
|
|
20241128,095300,35678162,1006,1006,1006,1006,4
|
|
20241128,095200,35674138,1007,1007,1007,1007,0
|
|
20241128,095100,35674138,1007,1007,1007,1007,0
|
|
20241128,095000,35674138,1007,1007,1007,1007,3
|
|
20241128,094900,35671117,1007,1007,1007,1007,1
|
|
20241128,094800,35670110,1008,1008,1008,1008,0
|
|
20241128,094700,35670110,1008,1008,1008,1008,1
|
|
20241128,094600,35669102,1008,1008,1008,1008,2
|
|
20241128,094500,35667086,1008,1009,1009,1008,3
|
|
20241128,094400,35664060,1016,1009,1016,1001,1035
|
|
20241128,094300,34627817,1017,1010,1017,1008,1001
|
|
20241128,094200,33609816,1001,1005,1005,1001,2181
|
|
20241128,094100,31425741,1005,1006,1006,1000,1104
|
|
20241128,094000,30320638,1005,1006,1006,1004,1771
|
|
20241128,093900,28540744,1004,1022,1022,1004,149
|
|
20241128,093800,28390398,1021,1021,1023,1020,8
|
|
20241128,093700,28382230,1022,1024,1024,1022,3
|
|
20241128,093600,28379161,1025,1025,1025,1025,1
|
|
20241128,093500,28378136,1010,1025,1025,1010,2999
|
|
20241128,093400,25348782,1024,1024,1024,1024,2
|
|
20241128,093300,25346734,1028,1020,1028,1019,7
|
|
20241128,093200,25339582,1020,1017,1028,1016,497
|
|
20241128,093100,24833313,1029,1029,1030,1019,51
|
|
20241128,093000,24780912,1030,1030,1030,1030,1
|
|
20241128,092900,24779882,1032,1034,1034,1031,816
|
|
20241128,092800,23937780,1030,1036,1036,1016,1974
|
|
20241128,092700,21902694,1007,1033,1044,1007,4882
|
|
20241128,092600,16877966,1033,1017,1033,1017,4450
|
|
20241128,092500,12324400,1017,1014,1017,1014,2089
|
|
20241128,092400,10203289,1011,1013,1013,1009,512
|
|
20241128,092300,9685936,1014,1014,1015,1011,1167
|
|
20241128,092200,8501941,1014,1006,1015,1006,111
|
|
20241128,092100,8390258,1005,1004,1005,997,98
|
|
20241128,092000,8292206,1005,1005,1005,1004,752
|
|
20241128,091900,7536448,1004,1004,1004,1004,1999
|
|
20241128,091800,5529452,1002,1005,1005,1002,125
|
|
20241128,091700,5404044,1005,1003,1005,1003,73
|
|
20241128,091600,5330823,1003,1003,1003,1003,1
|
|
20241128,091500,5329820,998,998,998,998,0
|
|
20241128,091400,5329820,998,998,998,998,150
|
|
20241128,091300,5180120,998,998,998,998,114
|
|
20241128,091200,5066348,999,1000,1000,999,3
|
|
20241128,091100,5063350,1000,1000,1000,1000,200
|
|
20241128,091000,4863350,998,998,998,998,71
|
|
20241128,090900,4792492,998,998,998,998,0
|
|
20241128,090800,4792492,998,995,998,995,2664
|
|
20241128,090700,2139268,996,997,997,996,460
|
|
20241128,090600,1681107,997,998,998,996,63
|
|
20241128,090500,1618349,999,999,999,999,2
|
|
20241128,090400,1616351,1000,1000,1000,1000,1
|
|
20241128,090300,1615351,995,995,995,995,529
|
|
20241128,090200,1088996,995,999,999,990,36
|
|
20241128,090100,1053249,1000,1002,1002,1000,3
|
|
20241128,090000,1050246,990,988,990,988,1063
|