693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,203000,28652460,4270,4270,4270,4270,352
|
|
20241127,202900,28652460,4270,4270,4270,4270,0
|
|
20241127,202800,28652460,4270,4270,4270,4270,0
|
|
20241127,202700,28652460,4270,4270,4270,4270,0
|
|
20241127,202600,28652460,4270,4270,4270,4270,0
|
|
20241127,202500,28652460,4270,4270,4270,4270,0
|
|
20241127,202400,28652460,4270,4270,4270,4270,0
|
|
20241127,202300,28652460,4270,4270,4270,4270,0
|
|
20241127,202200,28652460,4270,4270,4270,4270,0
|
|
20241127,202100,28652460,4270,4270,4270,4270,0
|
|
20241127,202000,28652460,4270,4270,4270,4270,0
|
|
20241127,201900,28652460,4270,4270,4270,4270,0
|
|
20241127,201800,28652460,4270,4270,4270,4270,0
|
|
20241127,201700,28652460,4270,4270,4270,4270,0
|
|
20241127,201600,28652460,4270,4270,4270,4270,0
|
|
20241127,201500,28652460,4270,4270,4270,4270,0
|
|
20241127,201400,28652460,4270,4270,4270,4270,0
|
|
20241127,201300,28652460,4270,4270,4270,4270,0
|
|
20241127,201200,28652460,4270,4270,4270,4270,0
|
|
20241127,201100,28652460,4270,4270,4270,4270,0
|
|
20241127,201000,28652460,4270,4270,4270,4270,0
|
|
20241127,200900,28652460,4270,4270,4270,4270,0
|
|
20241127,200800,28652460,4270,4270,4270,4270,0
|
|
20241127,200700,28652460,4270,4270,4270,4270,0
|
|
20241127,200600,28652460,4270,4270,4270,4270,0
|
|
20241127,200500,28652460,4270,4270,4270,4270,0
|
|
20241127,200400,28652460,4270,4270,4270,4270,0
|
|
20241127,200300,28652460,4270,4270,4270,4270,0
|
|
20241127,200200,28652460,4270,4270,4270,4270,0
|
|
20241127,200100,28652460,4270,4270,4270,4270,0
|
|
20241127,200000,28652460,4270,4270,4270,4270,352
|
|
20241127,195900,28652460,4270,4270,4270,4270,0
|
|
20241127,195800,28652460,4270,4270,4270,4270,0
|
|
20241127,195700,28652460,4270,4270,4270,4270,0
|
|
20241127,195600,28652460,4270,4270,4270,4270,0
|
|
20241127,195500,28652460,4270,4270,4270,4270,0
|
|
20241127,195400,28652460,4270,4270,4270,4270,0
|
|
20241127,195300,28652460,4270,4270,4270,4270,0
|
|
20241127,195200,28652460,4270,4270,4270,4270,0
|
|
20241127,195100,28652460,4270,4270,4270,4270,0
|
|
20241127,195000,28652460,4270,4270,4270,4270,0
|
|
20241127,194900,28652460,4270,4270,4270,4270,0
|
|
20241127,194800,28652460,4270,4270,4270,4270,0
|
|
20241127,194700,28652460,4270,4270,4270,4270,0
|
|
20241127,194600,28652460,4270,4270,4270,4270,0
|
|
20241127,194500,28652460,4270,4270,4270,4270,0
|
|
20241127,194400,28652460,4270,4270,4270,4270,0
|
|
20241127,194300,28652460,4270,4270,4270,4270,0
|
|
20241127,194200,28652460,4270,4270,4270,4270,0
|
|
20241127,194100,28652460,4270,4270,4270,4270,0
|
|
20241127,194000,28652460,4270,4270,4270,4270,0
|
|
20241127,193900,28652460,4270,4270,4270,4270,0
|
|
20241127,193800,28652460,4270,4270,4270,4270,0
|
|
20241127,193700,28652460,4270,4270,4270,4270,0
|
|
20241127,193600,28652460,4270,4270,4270,4270,0
|
|
20241127,193500,28652460,4270,4270,4270,4270,0
|
|
20241127,193400,28652460,4270,4270,4270,4270,0
|
|
20241127,193300,28652460,4270,4270,4270,4270,0
|
|
20241127,193200,28652460,4270,4270,4270,4270,0
|
|
20241127,193100,28652460,4270,4270,4270,4270,0
|
|
20241127,193000,28652460,4270,4270,4270,4270,352
|
|
20241127,192900,28652460,4270,4270,4270,4270,0
|
|
20241127,192800,28652460,4270,4270,4270,4270,0
|
|
20241127,192700,28652460,4270,4270,4270,4270,0
|
|
20241127,192600,28652460,4270,4270,4270,4270,0
|
|
20241127,192500,28652460,4270,4270,4270,4270,0
|
|
20241127,192400,28652460,4270,4270,4270,4270,0
|
|
20241127,192300,28652460,4270,4270,4270,4270,0
|
|
20241127,192200,28652460,4270,4270,4270,4270,0
|
|
20241127,192100,28652460,4270,4270,4270,4270,0
|
|
20241127,192000,28652460,4270,4270,4270,4270,0
|
|
20241127,191900,28652460,4270,4270,4270,4270,0
|
|
20241127,191800,28652460,4270,4270,4270,4270,0
|
|
20241127,191700,28652460,4270,4270,4270,4270,0
|
|
20241127,191600,28652460,4270,4270,4270,4270,0
|
|
20241127,191500,28652460,4270,4270,4270,4270,0
|
|
20241127,191400,28652460,4270,4270,4270,4270,0
|
|
20241127,191300,28652460,4270,4270,4270,4270,0
|
|
20241127,191200,28652460,4270,4270,4270,4270,0
|
|
20241127,191100,28652460,4270,4270,4270,4270,0
|
|
20241127,191000,28652460,4270,4270,4270,4270,0
|
|
20241127,190900,28652460,4270,4270,4270,4270,0
|
|
20241127,190800,28652460,4270,4270,4270,4270,0
|
|
20241127,190700,28652460,4270,4270,4270,4270,0
|
|
20241127,190600,28652460,4270,4270,4270,4270,0
|
|
20241127,190500,28652460,4270,4270,4270,4270,0
|
|
20241127,190400,28652460,4270,4270,4270,4270,0
|
|
20241127,190300,28652460,4270,4270,4270,4270,0
|
|
20241127,190200,28652460,4270,4270,4270,4270,0
|
|
20241127,190100,28652460,4270,4270,4270,4270,0
|
|
20241127,190000,28652460,4270,4270,4270,4270,352
|
|
20241127,185900,28652460,4270,4270,4270,4270,0
|
|
20241127,185800,28652460,4270,4270,4270,4270,0
|
|
20241127,185700,28652460,4270,4270,4270,4270,0
|
|
20241127,185600,28652460,4270,4270,4270,4270,0
|
|
20241127,185500,28652460,4270,4270,4270,4270,0
|
|
20241127,185400,28652460,4270,4270,4270,4270,0
|
|
20241127,185300,28652460,4270,4270,4270,4270,0
|
|
20241127,185200,28652460,4270,4270,4270,4270,0
|
|
20241127,185100,28652460,4270,4270,4270,4270,0
|
|
20241127,185000,28652460,4270,4270,4270,4270,0
|
|
20241127,184900,28652460,4270,4270,4270,4270,0
|
|
20241127,184800,28652460,4270,4270,4270,4270,0
|
|
20241127,184700,28652460,4270,4270,4270,4270,0
|
|
20241127,184600,28652460,4270,4270,4270,4270,0
|
|
20241127,184500,28652460,4270,4270,4270,4270,0
|
|
20241127,184400,28652460,4270,4270,4270,4270,0
|
|
20241127,184300,28652460,4270,4270,4270,4270,0
|
|
20241127,184200,28652460,4270,4270,4270,4270,0
|
|
20241127,184100,28652460,4270,4270,4270,4270,0
|
|
20241127,184000,28652460,4270,4270,4270,4270,0
|
|
20241127,183900,28652460,4270,4270,4270,4270,0
|
|
20241127,183800,28652460,4270,4270,4270,4270,0
|
|
20241127,183700,28652460,4270,4270,4270,4270,0
|
|
20241127,183600,28652460,4270,4270,4270,4270,0
|
|
20241127,183500,28652460,4270,4270,4270,4270,0
|
|
20241127,183400,28652460,4270,4270,4270,4270,0
|
|
20241127,183300,28652460,4270,4270,4270,4270,0
|
|
20241127,183200,28652460,4270,4270,4270,4270,0
|
|
20241127,183100,28652460,4270,4270,4270,4270,0
|
|
20241127,183000,28652460,4270,4270,4270,4270,352
|
|
20241127,182900,28652460,4270,4270,4270,4270,0
|
|
20241127,182800,28652460,4270,4270,4270,4270,0
|
|
20241127,182700,28652460,4270,4270,4270,4270,0
|
|
20241127,182600,28652460,4270,4270,4270,4270,0
|
|
20241127,182500,28652460,4270,4270,4270,4270,0
|
|
20241127,182400,28652460,4270,4270,4270,4270,0
|
|
20241127,182300,28652460,4270,4270,4270,4270,0
|
|
20241127,182200,28652460,4270,4270,4270,4270,0
|
|
20241127,182100,28652460,4270,4270,4270,4270,0
|
|
20241127,182000,28652460,4270,4270,4270,4270,0
|
|
20241127,181900,28652460,4270,4270,4270,4270,0
|
|
20241127,181800,28652460,4270,4270,4270,4270,0
|
|
20241127,181700,28652460,4270,4270,4270,4270,0
|
|
20241127,181600,28652460,4270,4270,4270,4270,0
|
|
20241127,181500,28652460,4270,4270,4270,4270,0
|
|
20241127,181400,28652460,4270,4270,4270,4270,0
|
|
20241127,181300,28652460,4270,4270,4270,4270,0
|
|
20241127,181200,28652460,4270,4270,4270,4270,0
|
|
20241127,181100,28652460,4270,4270,4270,4270,0
|
|
20241127,181000,28652460,4270,4270,4270,4270,0
|
|
20241127,180900,28652460,4270,4270,4270,4270,0
|
|
20241127,180800,28652460,4270,4270,4270,4270,0
|
|
20241127,180700,28652460,4270,4270,4270,4270,0
|
|
20241127,180600,28652460,4270,4270,4270,4270,0
|
|
20241127,180500,28652460,4270,4270,4270,4270,0
|
|
20241127,180400,28652460,4270,4270,4270,4270,0
|
|
20241127,180300,28652460,4270,4270,4270,4270,0
|
|
20241127,180200,28652460,4270,4270,4270,4270,0
|
|
20241127,180100,28652460,4270,4270,4270,4270,0
|
|
20241127,180000,28652460,4270,4270,4270,4270,352
|
|
20241127,175900,28652460,4270,4270,4270,4270,0
|
|
20241127,175800,28652460,4270,4270,4270,4270,0
|
|
20241127,175700,28652460,4270,4270,4270,4270,0
|
|
20241127,175600,28652460,4270,4270,4270,4270,0
|
|
20241127,175500,28652460,4270,4270,4270,4270,0
|
|
20241127,175400,28652460,4270,4270,4270,4270,0
|
|
20241127,175300,28652460,4270,4270,4270,4270,0
|
|
20241127,175200,28652460,4270,4270,4270,4270,0
|
|
20241127,175100,28652460,4270,4270,4270,4270,0
|
|
20241127,175000,28652460,4270,4270,4270,4270,0
|
|
20241127,174900,28652460,4270,4270,4270,4270,0
|
|
20241127,174800,28652460,4270,4270,4270,4270,0
|
|
20241127,174700,28652460,4270,4270,4270,4270,0
|
|
20241127,174600,28652460,4270,4270,4270,4270,0
|
|
20241127,174500,28652460,4270,4270,4270,4270,0
|
|
20241127,174400,28652460,4270,4270,4270,4270,0
|
|
20241127,174300,28652460,4270,4270,4270,4270,0
|
|
20241127,174200,28652460,4270,4270,4270,4270,0
|
|
20241127,174100,28652460,4270,4270,4270,4270,0
|
|
20241127,174000,28652460,4270,4270,4270,4270,0
|
|
20241127,173900,28652460,4270,4270,4270,4270,0
|
|
20241127,173800,28652460,4270,4270,4270,4270,0
|
|
20241127,173700,28652460,4270,4270,4270,4270,0
|
|
20241127,173600,28652460,4270,4270,4270,4270,0
|
|
20241127,173500,28652460,4270,4270,4270,4270,0
|
|
20241127,173400,28652460,4270,4270,4270,4270,0
|
|
20241127,173300,28652460,4270,4270,4270,4270,0
|
|
20241127,173200,28652460,4270,4270,4270,4270,0
|
|
20241127,173100,28652460,4270,4270,4270,4270,0
|
|
20241127,173000,28652460,4270,4270,4270,4270,352
|
|
20241127,172900,28652460,4270,4270,4270,4270,0
|
|
20241127,172800,28652460,4270,4270,4270,4270,0
|
|
20241127,172700,28652460,4270,4270,4270,4270,0
|
|
20241127,172600,28652460,4270,4270,4270,4270,0
|
|
20241127,172500,28652460,4270,4270,4270,4270,0
|
|
20241127,172400,28652460,4270,4270,4270,4270,0
|
|
20241127,172300,28652460,4270,4270,4270,4270,0
|
|
20241127,172200,28652460,4270,4270,4270,4270,0
|
|
20241127,172100,28652460,4270,4270,4270,4270,0
|
|
20241127,172000,28652460,4270,4270,4270,4270,0
|
|
20241127,171900,28652460,4270,4270,4270,4270,0
|
|
20241127,171800,28652460,4270,4270,4270,4270,0
|
|
20241127,171700,28652460,4270,4270,4270,4270,0
|
|
20241127,171600,28652460,4270,4270,4270,4270,0
|
|
20241127,171500,28652460,4270,4270,4270,4270,0
|
|
20241127,171400,28652460,4270,4270,4270,4270,0
|
|
20241127,171300,28652460,4270,4270,4270,4270,0
|
|
20241127,171200,28652460,4270,4270,4270,4270,0
|
|
20241127,171100,28652460,4270,4270,4270,4270,0
|
|
20241127,171000,28652460,4270,4270,4270,4270,0
|
|
20241127,170900,28652460,4270,4270,4270,4270,0
|
|
20241127,170800,28652460,4270,4270,4270,4270,0
|
|
20241127,170700,28652460,4270,4270,4270,4270,0
|
|
20241127,170600,28652460,4270,4270,4270,4270,0
|
|
20241127,170500,28652460,4270,4270,4270,4270,0
|
|
20241127,170400,28652460,4270,4270,4270,4270,0
|
|
20241127,170300,28652460,4270,4270,4270,4270,0
|
|
20241127,170200,28652460,4270,4270,4270,4270,0
|
|
20241127,170100,28652460,4270,4270,4270,4270,0
|
|
20241127,170000,28652460,4270,4270,4270,4270,352
|
|
20241127,165900,28652460,4270,4270,4270,4270,0
|
|
20241127,165800,28652460,4270,4270,4270,4270,0
|
|
20241127,165700,28652460,4270,4270,4270,4270,0
|
|
20241127,165600,28652460,4270,4270,4270,4270,0
|
|
20241127,165500,28652460,4270,4270,4270,4270,0
|
|
20241127,165400,28652460,4270,4270,4270,4270,0
|
|
20241127,165300,28652460,4270,4270,4270,4270,0
|
|
20241127,165200,28652460,4270,4270,4270,4270,0
|
|
20241127,165100,28652460,4270,4270,4270,4270,0
|
|
20241127,165000,28652460,4270,4270,4270,4270,0
|
|
20241127,164900,28652460,4270,4270,4270,4270,0
|
|
20241127,164800,28652460,4270,4270,4270,4270,0
|
|
20241127,164700,28652460,4270,4270,4270,4270,0
|
|
20241127,164600,28652460,4270,4270,4270,4270,0
|
|
20241127,164500,28652460,4270,4270,4270,4270,0
|
|
20241127,164400,28652460,4270,4270,4270,4270,0
|
|
20241127,164300,28652460,4270,4270,4270,4270,0
|
|
20241127,164200,28652460,4270,4270,4270,4270,0
|
|
20241127,164100,28652460,4270,4270,4270,4270,0
|
|
20241127,164000,28652460,4270,4270,4270,4270,0
|
|
20241127,163900,28652460,4270,4270,4270,4270,0
|
|
20241127,163800,28652460,4270,4270,4270,4270,0
|
|
20241127,163700,28652460,4270,4270,4270,4270,0
|
|
20241127,163600,28652460,4270,4270,4270,4270,0
|
|
20241127,163500,28652460,4270,4270,4270,4270,0
|
|
20241127,163400,28652460,4270,4270,4270,4270,0
|
|
20241127,163300,28652460,4270,4270,4270,4270,0
|
|
20241127,163200,28652460,4270,4270,4270,4270,0
|
|
20241127,163100,28652460,4270,4270,4270,4270,0
|
|
20241127,163000,28652460,4270,4270,4270,4270,352
|
|
20241127,162900,28652460,4270,4270,4270,4270,0
|
|
20241127,162800,28652460,4270,4270,4270,4270,0
|
|
20241127,162700,28652460,4270,4270,4270,4270,0
|
|
20241127,162600,28652460,4270,4270,4270,4270,0
|
|
20241127,162500,28652460,4270,4270,4270,4270,0
|
|
20241127,162400,28652460,4270,4270,4270,4270,0
|
|
20241127,162300,28652460,4270,4270,4270,4270,0
|
|
20241127,162200,28652460,4270,4270,4270,4270,0
|
|
20241127,162100,28652460,4270,4270,4270,4270,0
|
|
20241127,162000,28652460,4270,4270,4270,4270,0
|
|
20241127,161900,28652460,4270,4270,4270,4270,0
|
|
20241127,161800,28652460,4270,4270,4270,4270,0
|
|
20241127,161700,28652460,4270,4270,4270,4270,0
|
|
20241127,161600,28652460,4270,4270,4270,4270,0
|
|
20241127,161500,28652460,4270,4270,4270,4270,0
|
|
20241127,161400,28652460,4270,4270,4270,4270,0
|
|
20241127,161300,28652460,4270,4270,4270,4270,0
|
|
20241127,161200,28652460,4270,4270,4270,4270,0
|
|
20241127,161100,28652460,4270,4270,4270,4270,0
|
|
20241127,161000,28652460,4270,4270,4270,4270,0
|
|
20241127,160900,28652460,4270,4270,4270,4270,0
|
|
20241127,160800,28652460,4270,4270,4270,4270,0
|
|
20241127,160700,28652460,4270,4270,4270,4270,0
|
|
20241127,160600,28652460,4270,4270,4270,4270,0
|
|
20241127,160500,28652460,4270,4270,4270,4270,0
|
|
20241127,160400,28652460,4270,4270,4270,4270,0
|
|
20241127,160300,28652460,4270,4270,4270,4270,0
|
|
20241127,160200,28652460,4270,4270,4270,4270,0
|
|
20241127,160100,28652460,4270,4270,4270,4270,0
|
|
20241127,160000,28652460,4270,4270,4270,4270,352
|
|
20241127,155900,28652460,4270,4270,4270,4270,0
|
|
20241127,155800,28652460,4270,4270,4270,4270,0
|
|
20241127,155700,28652460,4270,4270,4270,4270,0
|
|
20241127,155600,28652460,4270,4270,4270,4270,0
|
|
20241127,155500,28652460,4270,4270,4270,4270,0
|
|
20241127,155400,28652460,4270,4270,4270,4270,0
|
|
20241127,155300,28652460,4270,4270,4270,4270,0
|
|
20241127,155200,28652460,4270,4270,4270,4270,0
|
|
20241127,155100,28652460,4270,4270,4270,4270,0
|
|
20241127,155000,28652460,4270,4270,4270,4270,0
|
|
20241127,154900,28652460,4270,4270,4270,4270,0
|
|
20241127,154800,28652460,4270,4270,4270,4270,0
|
|
20241127,154700,28652460,4270,4270,4270,4270,0
|
|
20241127,154600,28652460,4270,4270,4270,4270,0
|
|
20241127,154500,28652460,4270,4270,4270,4270,0
|
|
20241127,154400,28652460,4270,4270,4270,4270,0
|
|
20241127,154300,28652460,4270,4270,4270,4270,0
|
|
20241127,154200,28652460,4270,4270,4270,4270,0
|
|
20241127,154100,28652460,4270,4270,4270,4270,0
|
|
20241127,154000,28652460,4270,4270,4270,4270,0
|
|
20241127,153900,28652460,4270,4270,4270,4270,0
|
|
20241127,153800,28652460,4270,4270,4270,4270,0
|
|
20241127,153700,28652460,4270,4270,4270,4270,0
|
|
20241127,153600,28652460,4270,4270,4270,4270,0
|
|
20241127,153500,28652460,4270,4270,4270,4270,0
|
|
20241127,153400,28652460,4270,4270,4270,4270,0
|
|
20241127,153300,28652460,4270,4270,4270,4270,0
|
|
20241127,153200,28652460,4270,4270,4270,4270,0
|
|
20241127,153100,28652460,4270,4270,4270,4270,0
|
|
20241127,153000,28652460,4270,4270,4270,4270,704
|
|
20241127,152900,27149420,4280,4280,4280,4280,0
|
|
20241127,152800,27149420,4280,4280,4280,4280,0
|
|
20241127,152700,27149420,4280,4280,4280,4280,0
|
|
20241127,152600,27149420,4280,4280,4280,4280,0
|
|
20241127,152500,27149420,4280,4280,4280,4280,0
|
|
20241127,152400,27149420,4280,4280,4280,4280,0
|
|
20241127,152300,27149420,4280,4280,4280,4280,0
|
|
20241127,152200,27149420,4280,4280,4280,4280,0
|
|
20241127,152100,27149420,4280,4280,4280,4280,0
|
|
20241127,152000,27149420,4280,4280,4280,4280,0
|
|
20241127,151900,27149420,4280,4280,4280,4280,0
|
|
20241127,151800,27149420,4280,4280,4280,4280,0
|
|
20241127,151700,27149420,4280,4280,4280,4280,0
|
|
20241127,151600,27149420,4280,4280,4280,4280,0
|
|
20241127,151500,27149420,4280,4280,4280,4280,0
|
|
20241127,151400,27149420,4280,4280,4280,4280,0
|
|
20241127,151300,27149420,4280,4280,4280,4280,0
|
|
20241127,151200,27149420,4280,4280,4280,4280,0
|
|
20241127,151100,27149420,4280,4280,4280,4280,7
|
|
20241127,151000,27119460,4280,4280,4280,4280,0
|
|
20241127,150900,27119460,4280,4280,4280,4280,0
|
|
20241127,150800,27119460,4280,4280,4280,4280,0
|
|
20241127,150700,27119460,4280,4280,4280,4280,0
|
|
20241127,150600,27119460,4280,4280,4280,4280,0
|
|
20241127,150500,27119460,4280,4280,4280,4280,0
|
|
20241127,150400,27119460,4280,4280,4280,4280,0
|
|
20241127,150300,27119460,4280,4280,4280,4280,0
|
|
20241127,150200,27119460,4280,4280,4280,4280,0
|
|
20241127,150100,27119460,4280,4280,4280,4280,0
|
|
20241127,150000,27119460,4280,4280,4280,4280,0
|
|
20241127,145900,27119460,4280,4280,4280,4280,0
|
|
20241127,145800,27119460,4280,4280,4280,4280,0
|
|
20241127,145700,27119460,4280,4280,4280,4280,0
|
|
20241127,145600,27119460,4280,4280,4280,4280,0
|
|
20241127,145500,27119460,4280,4280,4280,4280,0
|
|
20241127,145400,27119460,4280,4280,4280,4280,0
|
|
20241127,145300,27119460,4280,4280,4280,4280,0
|
|
20241127,145200,27119460,4280,4280,4280,4280,0
|
|
20241127,145100,27119460,4280,4280,4280,4280,0
|
|
20241127,145000,27119460,4280,4280,4280,4280,0
|
|
20241127,144900,27119460,4280,4280,4280,4280,0
|
|
20241127,144800,27119460,4280,4280,4280,4280,0
|
|
20241127,144700,27119460,4280,4280,4280,4280,0
|
|
20241127,144600,27119460,4280,4280,4280,4280,0
|
|
20241127,144500,27119460,4280,4280,4280,4280,0
|
|
20241127,144400,27119460,4280,4280,4280,4280,0
|
|
20241127,144300,27119460,4280,4280,4280,4280,0
|
|
20241127,144200,27119460,4280,4280,4280,4280,0
|
|
20241127,144100,27119460,4280,4280,4280,4280,0
|
|
20241127,144000,27119460,4280,4280,4280,4280,0
|
|
20241127,143900,27119460,4280,4280,4280,4280,0
|
|
20241127,143800,27119460,4280,4280,4280,4280,50
|
|
20241127,143700,26905460,4280,4280,4280,4280,0
|
|
20241127,143600,26905460,4280,4280,4280,4280,0
|
|
20241127,143500,26905460,4280,4280,4280,4280,50
|
|
20241127,143400,26691460,4280,4280,4280,4280,0
|
|
20241127,143300,26691460,4280,4280,4280,4280,0
|
|
20241127,143200,26691460,4280,4280,4280,4280,0
|
|
20241127,143100,26691460,4280,4280,4280,4280,0
|
|
20241127,143000,26691460,4280,4280,4280,4280,0
|
|
20241127,142900,26691460,4280,4280,4280,4280,0
|
|
20241127,142800,26691460,4280,4280,4280,4280,0
|
|
20241127,142700,26691460,4280,4280,4280,4280,0
|
|
20241127,142600,26691460,4280,4280,4280,4280,0
|
|
20241127,142500,26691460,4280,4280,4280,4280,50
|
|
20241127,142400,26477460,4280,4280,4280,4280,0
|
|
20241127,142300,26477460,4280,4280,4280,4280,0
|
|
20241127,142200,26477460,4280,4280,4280,4280,0
|
|
20241127,142100,26477460,4280,4280,4280,4280,0
|
|
20241127,142000,26477460,4280,4280,4280,4280,0
|
|
20241127,141900,26477460,4280,4280,4280,4280,0
|
|
20241127,141800,26477460,4280,4280,4280,4280,0
|
|
20241127,141700,26477460,4280,4280,4280,4280,0
|
|
20241127,141600,26477460,4280,4280,4280,4280,0
|
|
20241127,141500,26477460,4280,4280,4280,4280,0
|
|
20241127,141400,26477460,4280,4280,4280,4280,0
|
|
20241127,141300,26477460,4280,4280,4280,4280,0
|
|
20241127,141200,26477460,4280,4280,4280,4280,0
|
|
20241127,141100,26477460,4280,4280,4280,4280,0
|
|
20241127,141000,26477460,4280,4280,4280,4280,0
|
|
20241127,140900,26477460,4280,4280,4280,4280,0
|
|
20241127,140800,26477460,4280,4280,4280,4280,0
|
|
20241127,140700,26477460,4280,4280,4280,4280,0
|
|
20241127,140600,26477460,4280,4280,4280,4280,0
|
|
20241127,140500,26477460,4280,4280,4280,4280,0
|
|
20241127,140400,26477460,4280,4280,4280,4280,1
|
|
20241127,140300,26473180,4280,4280,4280,4280,0
|
|
20241127,140200,26473180,4280,4280,4280,4280,0
|
|
20241127,140100,26473180,4280,4280,4280,4280,0
|
|
20241127,140000,26473180,4280,4280,4280,4280,0
|
|
20241127,135900,26473180,4280,4280,4280,4280,0
|
|
20241127,135800,26473180,4280,4280,4280,4280,0
|
|
20241127,135700,26473180,4280,4280,4280,4280,0
|
|
20241127,135600,26473180,4280,4280,4280,4280,0
|
|
20241127,135500,26473180,4280,4280,4280,4280,0
|
|
20241127,135400,26473180,4280,4280,4280,4280,0
|
|
20241127,135300,26473180,4280,4280,4280,4280,0
|
|
20241127,135200,26473180,4280,4280,4280,4280,0
|
|
20241127,135100,26473180,4280,4280,4280,4280,0
|
|
20241127,135000,26473180,4280,4280,4280,4280,0
|
|
20241127,134900,26473180,4280,4280,4280,4280,0
|
|
20241127,134800,26473180,4280,4280,4280,4280,0
|
|
20241127,134700,26473180,4280,4280,4280,4280,0
|
|
20241127,134600,26473180,4280,4280,4280,4280,0
|
|
20241127,134500,26473180,4280,4280,4280,4280,0
|
|
20241127,134400,26473180,4280,4280,4280,4280,0
|
|
20241127,134300,26473180,4280,4280,4280,4280,0
|
|
20241127,134200,26473180,4280,4280,4280,4280,0
|
|
20241127,134100,26473180,4280,4280,4280,4280,0
|
|
20241127,134000,26473180,4280,4280,4280,4280,0
|
|
20241127,133900,26473180,4280,4280,4280,4280,0
|
|
20241127,133800,26473180,4280,4280,4280,4280,0
|
|
20241127,133700,26473180,4280,4280,4280,4280,6
|
|
20241127,133600,26447500,4280,4280,4280,4280,0
|
|
20241127,133500,26447500,4280,4280,4280,4280,0
|
|
20241127,133400,26447500,4280,4280,4280,4280,0
|
|
20241127,133300,26447500,4280,4280,4280,4280,0
|
|
20241127,133200,26447500,4280,4280,4280,4280,0
|
|
20241127,133100,26447500,4280,4280,4280,4280,0
|
|
20241127,133000,26447500,4280,4280,4280,4280,0
|
|
20241127,132900,26447500,4280,4280,4280,4280,0
|
|
20241127,132800,26447500,4280,4280,4280,4280,0
|
|
20241127,132700,26447500,4280,4280,4280,4280,0
|
|
20241127,132600,26447500,4280,4280,4280,4280,0
|
|
20241127,132500,26447500,4280,4280,4280,4280,0
|
|
20241127,132400,26447500,4280,4280,4280,4280,0
|
|
20241127,132300,26447500,4280,4280,4280,4280,0
|
|
20241127,132200,26447500,4280,4280,4280,4280,0
|
|
20241127,132100,26447500,4280,4280,4280,4280,0
|
|
20241127,132000,26447500,4280,4280,4280,4280,0
|
|
20241127,131900,26447500,4280,4280,4280,4280,0
|
|
20241127,131800,26447500,4280,4280,4280,4280,0
|
|
20241127,131700,26447500,4280,4280,4280,4280,0
|
|
20241127,131600,26447500,4280,4280,4280,4280,0
|
|
20241127,131500,26447500,4280,4280,4280,4280,0
|
|
20241127,131400,26447500,4280,4280,4280,4280,0
|
|
20241127,131300,26447500,4280,4280,4280,4280,0
|
|
20241127,131200,26447500,4280,4280,4280,4280,0
|
|
20241127,131100,26447500,4280,4280,4280,4280,23
|
|
20241127,131000,26349060,4250,4275,4275,4250,961
|
|
20241127,130900,22247840,4275,4275,4275,4275,0
|
|
20241127,130800,22247840,4275,4275,4275,4275,0
|
|
20241127,130700,22247840,4275,4275,4275,4275,0
|
|
20241127,130600,22247840,4275,4275,4275,4275,0
|
|
20241127,130500,22247840,4275,4275,4275,4275,7
|
|
20241127,130400,22217915,4280,4280,4280,4280,7
|
|
20241127,130300,22187955,4275,4275,4275,4275,0
|
|
20241127,130200,22187955,4275,4275,4275,4275,0
|
|
20241127,130100,22187955,4275,4275,4275,4275,0
|
|
20241127,130000,22187955,4275,4275,4275,4275,0
|
|
20241127,125900,22187955,4275,4275,4275,4275,72
|
|
20241127,125800,21880155,4275,4275,4275,4275,0
|
|
20241127,125700,21880155,4275,4275,4275,4275,0
|
|
20241127,125600,21880155,4275,4275,4275,4275,0
|
|
20241127,125500,21880155,4275,4275,4275,4275,1
|
|
20241127,125400,21875880,4250,4250,4250,4250,0
|
|
20241127,125300,21875880,4250,4250,4250,4250,0
|
|
20241127,125200,21875880,4250,4250,4250,4250,0
|
|
20241127,125100,21875880,4250,4250,4250,4250,0
|
|
20241127,125000,21875880,4250,4250,4250,4250,0
|
|
20241127,124900,21875880,4250,4250,4250,4250,0
|
|
20241127,124800,21875880,4250,4250,4250,4250,0
|
|
20241127,124700,21875880,4250,4250,4250,4250,96
|
|
20241127,124600,21467880,4250,4250,4250,4250,0
|
|
20241127,124500,21467880,4250,4250,4250,4250,0
|
|
20241127,124400,21467880,4250,4250,4250,4250,0
|
|
20241127,124300,21467880,4250,4250,4250,4250,0
|
|
20241127,124200,21467880,4250,4250,4250,4250,0
|
|
20241127,124100,21467880,4250,4250,4250,4250,0
|
|
20241127,124000,21467880,4250,4250,4250,4250,0
|
|
20241127,123900,21467880,4250,4250,4250,4250,0
|
|
20241127,123800,21467880,4250,4250,4250,4250,0
|
|
20241127,123700,21467880,4250,4250,4250,4250,209
|
|
20241127,123600,20579630,4275,4275,4275,4275,0
|
|
20241127,123500,20579630,4275,4275,4275,4275,0
|
|
20241127,123400,20579630,4275,4275,4275,4275,0
|
|
20241127,123300,20579630,4275,4275,4275,4275,0
|
|
20241127,123200,20579630,4275,4275,4275,4275,0
|
|
20241127,123100,20579630,4275,4275,4275,4275,0
|
|
20241127,123000,20579630,4275,4275,4275,4275,0
|
|
20241127,122900,20579630,4275,4275,4275,4275,0
|
|
20241127,122800,20579630,4275,4275,4275,4275,0
|
|
20241127,122700,20579630,4275,4275,4275,4275,0
|
|
20241127,122600,20579630,4275,4275,4275,4275,0
|
|
20241127,122500,20579630,4275,4275,4275,4275,0
|
|
20241127,122400,20579630,4275,4275,4275,4275,0
|
|
20241127,122300,20579630,4275,4275,4275,4275,0
|
|
20241127,122200,20579630,4275,4275,4275,4275,0
|
|
20241127,122100,20579630,4275,4275,4275,4275,0
|
|
20241127,122000,20579630,4275,4275,4275,4275,0
|
|
20241127,121900,20579630,4275,4275,4275,4275,0
|
|
20241127,121800,20579630,4275,4275,4275,4275,0
|
|
20241127,121700,20579630,4275,4275,4275,4275,0
|
|
20241127,121600,20579630,4275,4275,4275,4275,0
|
|
20241127,121500,20579630,4275,4275,4275,4275,0
|
|
20241127,121400,20579630,4275,4275,4275,4275,0
|
|
20241127,121300,20579630,4275,4275,4275,4275,0
|
|
20241127,121200,20579630,4275,4275,4275,4275,0
|
|
20241127,121100,20579630,4275,4275,4275,4275,0
|
|
20241127,121000,20579630,4275,4275,4275,4275,0
|
|
20241127,120900,20579630,4275,4275,4275,4275,0
|
|
20241127,120800,20579630,4275,4275,4275,4275,0
|
|
20241127,120700,20579630,4275,4275,4275,4275,0
|
|
20241127,120600,20579630,4275,4275,4275,4275,0
|
|
20241127,120500,20579630,4275,4275,4275,4275,0
|
|
20241127,120400,20579630,4275,4275,4275,4275,1
|
|
20241127,120300,20575355,4260,4260,4260,4260,0
|
|
20241127,120200,20575355,4260,4260,4260,4260,0
|
|
20241127,120100,20575355,4260,4260,4260,4260,0
|
|
20241127,120000,20575355,4260,4260,4260,4260,0
|
|
20241127,115900,20575355,4260,4260,4260,4260,0
|
|
20241127,115800,20575355,4260,4260,4260,4260,0
|
|
20241127,115700,20575355,4260,4260,4260,4260,0
|
|
20241127,115600,20575355,4260,4260,4260,4260,0
|
|
20241127,115500,20575355,4260,4260,4260,4260,0
|
|
20241127,115400,20575355,4260,4260,4260,4260,0
|
|
20241127,115300,20575355,4260,4260,4260,4260,0
|
|
20241127,115200,20575355,4260,4270,4270,4260,450
|
|
20241127,115100,18657205,4275,4275,4275,4275,0
|
|
20241127,115000,18657205,4275,4275,4275,4275,0
|
|
20241127,114900,18657205,4275,4275,4275,4275,0
|
|
20241127,114800,18657205,4275,4275,4275,4275,0
|
|
20241127,114700,18657205,4275,4275,4275,4275,0
|
|
20241127,114600,18657205,4275,4275,4275,4275,0
|
|
20241127,114500,18657205,4275,4275,4275,4275,1
|
|
20241127,114400,18652930,4270,4270,4270,4270,0
|
|
20241127,114300,18652930,4270,4270,4270,4270,0
|
|
20241127,114200,18652930,4270,4270,4270,4270,0
|
|
20241127,114100,18652930,4270,4280,4280,4270,3538
|
|
20241127,114000,3511570,4280,4280,4280,4280,0
|
|
20241127,113900,3511570,4280,4280,4280,4280,0
|
|
20241127,113800,3511570,4280,4280,4280,4280,0
|
|
20241127,113700,3511570,4280,4280,4280,4280,0
|
|
20241127,113600,3511570,4280,4280,4280,4280,0
|
|
20241127,113500,3511570,4280,4280,4280,4280,0
|
|
20241127,113400,3511570,4280,4280,4280,4280,0
|
|
20241127,113300,3511570,4280,4280,4280,4280,0
|
|
20241127,113200,3511570,4280,4280,4280,4280,0
|
|
20241127,113100,3511570,4280,4280,4280,4280,0
|
|
20241127,113000,3511570,4280,4280,4280,4280,0
|
|
20241127,112900,3511570,4280,4280,4280,4280,0
|
|
20241127,112800,3511570,4280,4280,4280,4280,0
|
|
20241127,112700,3511570,4280,4280,4280,4280,0
|
|
20241127,112600,3511570,4280,4280,4280,4280,0
|
|
20241127,112500,3511570,4280,4280,4280,4280,0
|
|
20241127,112400,3511570,4280,4280,4280,4280,0
|
|
20241127,112300,3511570,4280,4280,4280,4280,0
|
|
20241127,112200,3511570,4280,4280,4280,4280,0
|
|
20241127,112100,3511570,4280,4280,4280,4280,0
|
|
20241127,112000,3511570,4280,4280,4280,4280,0
|
|
20241127,111900,3511570,4280,4280,4280,4280,484
|
|
20241127,111800,1440050,4280,4280,4280,4280,0
|
|
20241127,111700,1440050,4280,4280,4280,4280,0
|
|
20241127,111600,1440050,4280,4280,4280,4280,0
|
|
20241127,111500,1440050,4280,4280,4280,4280,0
|
|
20241127,111400,1440050,4280,4280,4280,4280,0
|
|
20241127,111300,1440050,4280,4280,4280,4280,0
|
|
20241127,111200,1440050,4280,4280,4280,4280,0
|
|
20241127,111100,1440050,4280,4280,4280,4280,0
|
|
20241127,111000,1440050,4280,4280,4280,4280,0
|
|
20241127,110900,1440050,4280,4280,4280,4280,0
|
|
20241127,110800,1440050,4280,4280,4280,4280,0
|
|
20241127,110700,1440050,4280,4280,4280,4280,0
|
|
20241127,110600,1440050,4280,4280,4280,4280,0
|
|
20241127,110500,1440050,4280,4280,4280,4280,0
|
|
20241127,110400,1440050,4280,4280,4280,4280,0
|
|
20241127,110300,1440050,4280,4280,4280,4280,0
|
|
20241127,110200,1440050,4280,4280,4280,4280,0
|
|
20241127,110100,1440050,4280,4280,4280,4280,0
|
|
20241127,110000,1440050,4280,4280,4280,4280,0
|
|
20241127,105900,1440050,4280,4280,4280,4280,0
|
|
20241127,105800,1440050,4280,4280,4280,4280,0
|
|
20241127,105700,1440050,4280,4280,4280,4280,0
|
|
20241127,105600,1440050,4280,4280,4280,4280,0
|
|
20241127,105500,1440050,4280,4280,4280,4280,0
|
|
20241127,105400,1440050,4280,4280,4280,4280,0
|
|
20241127,105300,1440050,4280,4280,4280,4280,0
|
|
20241127,105200,1440050,4280,4280,4280,4280,0
|
|
20241127,105100,1440050,4280,4280,4280,4280,0
|
|
20241127,105000,1440050,4280,4280,4280,4280,0
|
|
20241127,104900,1440050,4280,4280,4280,4280,0
|
|
20241127,104800,1440050,4280,4280,4280,4280,0
|
|
20241127,104700,1440050,4280,4280,4280,4280,0
|
|
20241127,104600,1440050,4280,4280,4280,4280,0
|
|
20241127,104500,1440050,4280,4280,4280,4280,0
|
|
20241127,104400,1440050,4280,4280,4280,4280,0
|
|
20241127,104300,1440050,4280,4280,4280,4280,0
|
|
20241127,104200,1440050,4280,4280,4280,4280,0
|
|
20241127,104100,1440050,4280,4280,4280,4280,0
|
|
20241127,104000,1440050,4280,4280,4280,4280,0
|
|
20241127,103900,1440050,4280,4280,4280,4280,0
|
|
20241127,103800,1440050,4280,4280,4280,4280,0
|
|
20241127,103700,1440050,4280,4280,4280,4280,1
|
|
20241127,103600,1435770,4270,4270,4270,4270,0
|
|
20241127,103500,1435770,4270,4270,4270,4270,0
|
|
20241127,103400,1435770,4270,4270,4270,4270,0
|
|
20241127,103300,1435770,4270,4270,4270,4270,0
|
|
20241127,103200,1435770,4270,4270,4270,4270,0
|
|
20241127,103100,1435770,4270,4270,4270,4270,0
|
|
20241127,103000,1435770,4270,4270,4270,4270,0
|
|
20241127,102900,1435770,4270,4270,4270,4270,0
|
|
20241127,102800,1435770,4270,4270,4270,4270,0
|
|
20241127,102700,1435770,4270,4270,4270,4270,0
|
|
20241127,102600,1435770,4270,4270,4270,4270,0
|
|
20241127,102500,1435770,4270,4270,4270,4270,0
|
|
20241127,102400,1435770,4270,4270,4270,4270,0
|
|
20241127,102300,1435770,4270,4270,4270,4270,0
|
|
20241127,102200,1435770,4270,4270,4270,4270,0
|
|
20241127,102100,1435770,4270,4270,4270,4270,0
|
|
20241127,102000,1435770,4270,4270,4270,4270,0
|
|
20241127,101900,1435770,4270,4270,4270,4270,0
|
|
20241127,101800,1435770,4270,4270,4270,4270,0
|
|
20241127,101700,1435770,4270,4270,4270,4270,0
|
|
20241127,101600,1435770,4270,4270,4270,4270,0
|
|
20241127,101500,1435770,4270,4270,4270,4270,0
|
|
20241127,101400,1435770,4270,4270,4270,4270,0
|
|
20241127,101300,1435770,4270,4270,4270,4270,0
|
|
20241127,101200,1435770,4270,4270,4270,4270,0
|
|
20241127,101100,1435770,4270,4270,4270,4270,0
|
|
20241127,101000,1435770,4270,4270,4270,4270,0
|
|
20241127,100900,1435770,4270,4270,4270,4270,0
|
|
20241127,100800,1435770,4270,4270,4270,4270,0
|
|
20241127,100700,1435770,4270,4270,4270,4270,0
|
|
20241127,100600,1435770,4270,4270,4270,4270,0
|
|
20241127,100500,1435770,4270,4270,4270,4270,0
|
|
20241127,100400,1435770,4270,4270,4270,4270,38
|
|
20241127,100300,1273510,4285,4285,4285,4285,0
|
|
20241127,100200,1273510,4285,4285,4285,4285,0
|
|
20241127,100100,1273510,4285,4285,4285,4285,0
|
|
20241127,100000,1273510,4285,4285,4285,4285,0
|
|
20241127,095900,1273510,4285,4285,4285,4285,0
|
|
20241127,095800,1273510,4285,4285,4285,4285,0
|
|
20241127,095700,1273510,4285,4285,4285,4285,0
|
|
20241127,095600,1273510,4285,4285,4285,4285,0
|
|
20241127,095500,1273510,4285,4285,4285,4285,0
|
|
20241127,095400,1273510,4285,4285,4285,4285,0
|
|
20241127,095300,1273510,4285,4285,4285,4285,0
|
|
20241127,095200,1273510,4285,4285,4285,4285,0
|
|
20241127,095100,1273510,4285,4285,4285,4285,0
|
|
20241127,095000,1273510,4285,4285,4285,4285,0
|
|
20241127,094900,1273510,4285,4285,4285,4285,0
|
|
20241127,094800,1273510,4285,4285,4285,4285,0
|
|
20241127,094700,1273510,4285,4285,4285,4285,0
|
|
20241127,094600,1273510,4285,4285,4285,4285,0
|
|
20241127,094500,1273510,4285,4285,4285,4285,0
|
|
20241127,094400,1273510,4285,4285,4285,4285,0
|
|
20241127,094300,1273510,4285,4285,4285,4285,0
|
|
20241127,094200,1273510,4285,4285,4285,4285,0
|
|
20241127,094100,1273510,4285,4285,4285,4285,0
|
|
20241127,094000,1273510,4285,4285,4285,4285,0
|
|
20241127,093900,1273510,4285,4285,4285,4285,0
|
|
20241127,093800,1273510,4285,4285,4285,4285,0
|
|
20241127,093700,1273510,4285,4285,4285,4285,0
|
|
20241127,093600,1273510,4285,4285,4285,4285,0
|
|
20241127,093500,1273510,4285,4285,4285,4285,0
|
|
20241127,093400,1273510,4285,4285,4285,4285,0
|
|
20241127,093300,1273510,4285,4285,4285,4285,0
|
|
20241127,093200,1273510,4285,4285,4285,4285,0
|
|
20241127,093100,1273510,4285,4285,4285,4285,0
|
|
20241127,093000,1273510,4285,4285,4285,4285,0
|
|
20241127,092900,1273510,4285,4285,4285,4285,0
|
|
20241127,092800,1273510,4285,4285,4285,4285,0
|
|
20241127,092700,1273510,4285,4285,4285,4285,0
|
|
20241127,092600,1273510,4285,4285,4285,4285,0
|
|
20241127,092500,1273510,4285,4285,4285,4285,0
|
|
20241127,092400,1273510,4285,4285,4285,4285,0
|
|
20241127,092300,1273510,4285,4285,4285,4285,0
|
|
20241127,092200,1273510,4285,4285,4285,4285,0
|
|
20241127,092100,1273510,4285,4285,4285,4285,0
|
|
20241127,092000,1273510,4285,4270,4285,4270,220
|
|
20241127,091900,331110,4245,4245,4245,4245,0
|
|
20241127,091800,331110,4245,4245,4245,4245,0
|
|
20241127,091700,331110,4245,4245,4245,4245,0
|
|
20241127,091600,331110,4245,4245,4245,4245,0
|
|
20241127,091500,331110,4245,4245,4245,4245,0
|
|
20241127,091400,331110,4245,4245,4245,4245,0
|
|
20241127,091300,331110,4245,4245,4245,4245,0
|
|
20241127,091200,331110,4245,4245,4245,4245,0
|
|
20241127,091100,331110,4245,4245,4245,4245,0
|
|
20241127,091000,331110,4245,4245,4245,4245,0
|
|
20241127,090900,331110,4245,4245,4245,4245,0
|
|
20241127,090800,331110,4245,4245,4245,4245,0
|
|
20241127,090700,331110,4245,4245,4245,4245,0
|
|
20241127,090600,331110,4245,4245,4245,4245,0
|
|
20241127,090500,331110,4245,4245,4245,4245,0
|
|
20241127,090400,331110,4245,4245,4245,4245,0
|
|
20241127,090300,331110,4245,4245,4245,4245,0
|
|
20241127,090200,331110,4245,4245,4245,4245,0
|
|
20241127,090100,331110,4245,4245,4245,4245,0
|
|
20241127,090000,331110,4245,4245,4245,4245,78
|