593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185000,71857146,1037,1037,1037,1037,147
|
|
20241128,184900,71857146,1037,1037,1037,1037,0
|
|
20241128,184800,71857146,1037,1037,1037,1037,0
|
|
20241128,184700,71857146,1037,1037,1037,1037,0
|
|
20241128,184600,71857146,1037,1037,1037,1037,0
|
|
20241128,184500,71857146,1037,1037,1037,1037,0
|
|
20241128,184400,71857146,1037,1037,1037,1037,0
|
|
20241128,184300,71857146,1037,1037,1037,1037,0
|
|
20241128,184200,71857146,1037,1037,1037,1037,0
|
|
20241128,184100,71857146,1037,1037,1037,1037,0
|
|
20241128,184000,71857146,1037,1037,1037,1037,0
|
|
20241128,183900,71857146,1037,1037,1037,1037,0
|
|
20241128,183800,71857146,1037,1037,1037,1037,0
|
|
20241128,183700,71857146,1037,1037,1037,1037,0
|
|
20241128,183600,71857146,1037,1037,1037,1037,0
|
|
20241128,183500,71857146,1037,1037,1037,1037,0
|
|
20241128,183400,71857146,1037,1037,1037,1037,0
|
|
20241128,183300,71857146,1037,1037,1037,1037,0
|
|
20241128,183200,71857146,1037,1037,1037,1037,0
|
|
20241128,183100,71857146,1037,1037,1037,1037,0
|
|
20241128,183000,71857146,1037,1037,1037,1037,0
|
|
20241128,182900,71857146,1037,1037,1037,1037,0
|
|
20241128,182800,71857146,1037,1037,1037,1037,0
|
|
20241128,182700,71857146,1037,1037,1037,1037,0
|
|
20241128,182600,71857146,1037,1037,1037,1037,0
|
|
20241128,182500,71857146,1037,1037,1037,1037,0
|
|
20241128,182400,71857146,1037,1037,1037,1037,0
|
|
20241128,182300,71857146,1037,1037,1037,1037,0
|
|
20241128,182200,71857146,1037,1037,1037,1037,0
|
|
20241128,182100,71857146,1037,1037,1037,1037,0
|
|
20241128,182000,71857146,1037,1037,1037,1037,147
|
|
20241128,181900,71857146,1037,1037,1037,1037,0
|
|
20241128,181800,71857146,1037,1037,1037,1037,0
|
|
20241128,181700,71857146,1037,1037,1037,1037,0
|
|
20241128,181600,71857146,1037,1037,1037,1037,0
|
|
20241128,181500,71857146,1037,1037,1037,1037,0
|
|
20241128,181400,71857146,1037,1037,1037,1037,0
|
|
20241128,181300,71857146,1037,1037,1037,1037,0
|
|
20241128,181200,71857146,1037,1037,1037,1037,0
|
|
20241128,181100,71857146,1037,1037,1037,1037,0
|
|
20241128,181000,71857146,1037,1037,1037,1037,0
|
|
20241128,180900,71857146,1037,1037,1037,1037,0
|
|
20241128,180800,71857146,1037,1037,1037,1037,0
|
|
20241128,180700,71857146,1037,1037,1037,1037,0
|
|
20241128,180600,71857146,1037,1037,1037,1037,0
|
|
20241128,180500,71857146,1037,1037,1037,1037,0
|
|
20241128,180400,71857146,1037,1037,1037,1037,0
|
|
20241128,180300,71857146,1037,1037,1037,1037,0
|
|
20241128,180200,71857146,1037,1037,1037,1037,0
|
|
20241128,180100,71857146,1037,1037,1037,1037,0
|
|
20241128,180000,71857146,1037,1037,1037,1037,0
|
|
20241128,175900,71857146,1037,1037,1037,1037,0
|
|
20241128,175800,71857146,1037,1037,1037,1037,0
|
|
20241128,175700,71857146,1037,1037,1037,1037,0
|
|
20241128,175600,71857146,1037,1037,1037,1037,0
|
|
20241128,175500,71857146,1037,1037,1037,1037,0
|
|
20241128,175400,71857146,1037,1037,1037,1037,0
|
|
20241128,175300,71857146,1037,1037,1037,1037,0
|
|
20241128,175200,71857146,1037,1037,1037,1037,0
|
|
20241128,175100,71857146,1037,1037,1037,1037,0
|
|
20241128,175000,71857146,1037,1037,1037,1037,147
|
|
20241128,174900,71857146,1037,1037,1037,1037,0
|
|
20241128,174800,71857146,1037,1037,1037,1037,0
|
|
20241128,174700,71857146,1037,1037,1037,1037,0
|
|
20241128,174600,71857146,1037,1037,1037,1037,0
|
|
20241128,174500,71857146,1037,1037,1037,1037,0
|
|
20241128,174400,71857146,1037,1037,1037,1037,0
|
|
20241128,174300,71857146,1037,1037,1037,1037,0
|
|
20241128,174200,71857146,1037,1037,1037,1037,0
|
|
20241128,174100,71857146,1037,1037,1037,1037,0
|
|
20241128,174000,71857146,1037,1037,1037,1037,0
|
|
20241128,173900,71857146,1037,1037,1037,1037,0
|
|
20241128,173800,71857146,1037,1037,1037,1037,0
|
|
20241128,173700,71857146,1037,1037,1037,1037,0
|
|
20241128,173600,71857146,1037,1037,1037,1037,0
|
|
20241128,173500,71857146,1037,1037,1037,1037,0
|
|
20241128,173400,71857146,1037,1037,1037,1037,0
|
|
20241128,173300,71857146,1037,1037,1037,1037,0
|
|
20241128,173200,71857146,1037,1037,1037,1037,0
|
|
20241128,173100,71857146,1037,1037,1037,1037,0
|
|
20241128,173000,71857146,1037,1037,1037,1037,0
|
|
20241128,172900,71857146,1037,1037,1037,1037,0
|
|
20241128,172800,71857146,1037,1037,1037,1037,0
|
|
20241128,172700,71857146,1037,1037,1037,1037,0
|
|
20241128,172600,71857146,1037,1037,1037,1037,0
|
|
20241128,172500,71857146,1037,1037,1037,1037,0
|
|
20241128,172400,71857146,1037,1037,1037,1037,0
|
|
20241128,172300,71857146,1037,1037,1037,1037,0
|
|
20241128,172200,71857146,1037,1037,1037,1037,0
|
|
20241128,172100,71857146,1037,1037,1037,1037,0
|
|
20241128,172000,71857146,1037,1037,1037,1037,147
|
|
20241128,171900,71857146,1037,1037,1037,1037,0
|
|
20241128,171800,71857146,1037,1037,1037,1037,0
|
|
20241128,171700,71857146,1037,1037,1037,1037,0
|
|
20241128,171600,71857146,1037,1037,1037,1037,0
|
|
20241128,171500,71857146,1037,1037,1037,1037,0
|
|
20241128,171400,71857146,1037,1037,1037,1037,0
|
|
20241128,171300,71857146,1037,1037,1037,1037,0
|
|
20241128,171200,71857146,1037,1037,1037,1037,0
|
|
20241128,171100,71857146,1037,1037,1037,1037,0
|
|
20241128,171000,71857146,1037,1037,1037,1037,0
|
|
20241128,170900,71857146,1037,1037,1037,1037,0
|
|
20241128,170800,71857146,1037,1037,1037,1037,0
|
|
20241128,170700,71857146,1037,1037,1037,1037,0
|
|
20241128,170600,71857146,1037,1037,1037,1037,0
|
|
20241128,170500,71857146,1037,1037,1037,1037,0
|
|
20241128,170400,71857146,1037,1037,1037,1037,0
|
|
20241128,170300,71857146,1037,1037,1037,1037,0
|
|
20241128,170200,71857146,1037,1037,1037,1037,0
|
|
20241128,170100,71857146,1037,1037,1037,1037,0
|
|
20241128,170000,71857146,1037,1037,1037,1037,0
|
|
20241128,165900,71857146,1037,1037,1037,1037,0
|
|
20241128,165800,71857146,1037,1037,1037,1037,0
|
|
20241128,165700,71857146,1037,1037,1037,1037,0
|
|
20241128,165600,71857146,1037,1037,1037,1037,0
|
|
20241128,165500,71857146,1037,1037,1037,1037,0
|
|
20241128,165400,71857146,1037,1037,1037,1037,0
|
|
20241128,165300,71857146,1037,1037,1037,1037,0
|
|
20241128,165200,71857146,1037,1037,1037,1037,0
|
|
20241128,165100,71857146,1037,1037,1037,1037,0
|
|
20241128,165000,71857146,1037,1037,1037,1037,147
|
|
20241128,164900,71857146,1037,1037,1037,1037,0
|
|
20241128,164800,71857146,1037,1037,1037,1037,0
|
|
20241128,164700,71857146,1037,1037,1037,1037,0
|
|
20241128,164600,71857146,1037,1037,1037,1037,0
|
|
20241128,164500,71857146,1037,1037,1037,1037,0
|
|
20241128,164400,71857146,1037,1037,1037,1037,0
|
|
20241128,164300,71857146,1037,1037,1037,1037,0
|
|
20241128,164200,71857146,1037,1037,1037,1037,0
|
|
20241128,164100,71857146,1037,1037,1037,1037,0
|
|
20241128,164000,71857146,1037,1037,1037,1037,0
|
|
20241128,163900,71857146,1037,1037,1037,1037,0
|
|
20241128,163800,71857146,1037,1037,1037,1037,0
|
|
20241128,163700,71857146,1037,1037,1037,1037,0
|
|
20241128,163600,71857146,1037,1037,1037,1037,0
|
|
20241128,163500,71857146,1037,1037,1037,1037,0
|
|
20241128,163400,71857146,1037,1037,1037,1037,0
|
|
20241128,163300,71857146,1037,1037,1037,1037,0
|
|
20241128,163200,71857146,1037,1037,1037,1037,0
|
|
20241128,163100,71857146,1037,1037,1037,1037,0
|
|
20241128,163000,71857146,1037,1037,1037,1037,0
|
|
20241128,162900,71857146,1037,1037,1037,1037,0
|
|
20241128,162800,71857146,1037,1037,1037,1037,0
|
|
20241128,162700,71857146,1037,1037,1037,1037,0
|
|
20241128,162600,71857146,1037,1037,1037,1037,0
|
|
20241128,162500,71857146,1037,1037,1037,1037,0
|
|
20241128,162400,71857146,1037,1037,1037,1037,0
|
|
20241128,162300,71857146,1037,1037,1037,1037,0
|
|
20241128,162200,71857146,1037,1037,1037,1037,0
|
|
20241128,162100,71857146,1037,1037,1037,1037,0
|
|
20241128,162000,71857146,1037,1037,1037,1037,147
|
|
20241128,161900,71857146,1037,1037,1037,1037,0
|
|
20241128,161800,71857146,1037,1037,1037,1037,0
|
|
20241128,161700,71857146,1037,1037,1037,1037,0
|
|
20241128,161600,71857146,1037,1037,1037,1037,0
|
|
20241128,161500,71857146,1037,1037,1037,1037,0
|
|
20241128,161400,71857146,1037,1037,1037,1037,0
|
|
20241128,161300,71857146,1037,1037,1037,1037,0
|
|
20241128,161200,71857146,1037,1037,1037,1037,0
|
|
20241128,161100,71857146,1037,1037,1037,1037,0
|
|
20241128,161000,71857146,1037,1037,1037,1037,0
|
|
20241128,160900,71857146,1037,1037,1037,1037,0
|
|
20241128,160800,71857146,1037,1037,1037,1037,0
|
|
20241128,160700,71857146,1037,1037,1037,1037,0
|
|
20241128,160600,71857146,1037,1037,1037,1037,0
|
|
20241128,160500,71857146,1037,1037,1037,1037,0
|
|
20241128,160400,71857146,1037,1037,1037,1037,0
|
|
20241128,160300,71857146,1037,1037,1037,1037,0
|
|
20241128,160200,71857146,1037,1037,1037,1037,0
|
|
20241128,160100,71857146,1037,1037,1037,1037,0
|
|
20241128,160000,71857146,1037,1037,1037,1037,0
|
|
20241128,155900,71857146,1037,1037,1037,1037,0
|
|
20241128,155800,71857146,1037,1037,1037,1037,0
|
|
20241128,155700,71857146,1037,1037,1037,1037,0
|
|
20241128,155600,71857146,1037,1037,1037,1037,0
|
|
20241128,155500,71857146,1037,1037,1037,1037,0
|
|
20241128,155400,71857146,1037,1037,1037,1037,0
|
|
20241128,155300,71857146,1037,1037,1037,1037,0
|
|
20241128,155200,71857146,1037,1037,1037,1037,0
|
|
20241128,155100,71857146,1037,1037,1037,1037,0
|
|
20241128,155000,71857146,1037,1037,1037,1037,147
|
|
20241128,154900,71857146,1037,1037,1037,1037,0
|
|
20241128,154800,71857146,1037,1037,1037,1037,0
|
|
20241128,154700,71857146,1037,1037,1037,1037,0
|
|
20241128,154600,71857146,1037,1037,1037,1037,0
|
|
20241128,154500,71857146,1037,1037,1037,1037,0
|
|
20241128,154400,71857146,1037,1037,1037,1037,0
|
|
20241128,154300,71857146,1037,1037,1037,1037,0
|
|
20241128,154200,71857146,1037,1037,1037,1037,0
|
|
20241128,154100,71857146,1037,1037,1037,1037,0
|
|
20241128,154000,71857146,1037,1037,1037,1037,0
|
|
20241128,153900,71857146,1037,1037,1037,1037,0
|
|
20241128,153800,71857146,1037,1037,1037,1037,0
|
|
20241128,153700,71857146,1037,1037,1037,1037,0
|
|
20241128,153600,71857146,1037,1037,1037,1037,0
|
|
20241128,153500,71857146,1037,1037,1037,1037,0
|
|
20241128,153400,71857146,1037,1037,1037,1037,0
|
|
20241128,153300,71857146,1037,1037,1037,1037,0
|
|
20241128,153200,71857146,1037,1037,1037,1037,0
|
|
20241128,153100,71857146,1037,1037,1037,1037,0
|
|
20241128,153000,71857146,1037,1037,1037,1037,147
|
|
20241128,152900,71704707,1035,1035,1035,1035,0
|
|
20241128,152800,71704707,1035,1035,1035,1035,0
|
|
20241128,152700,71704707,1035,1035,1035,1035,0
|
|
20241128,152600,71704707,1035,1035,1035,1035,0
|
|
20241128,152500,71704707,1035,1035,1035,1035,0
|
|
20241128,152400,71704707,1035,1035,1035,1035,0
|
|
20241128,152300,71704707,1035,1035,1035,1035,0
|
|
20241128,152200,71704707,1035,1035,1035,1035,0
|
|
20241128,152100,71704707,1035,1035,1035,1035,0
|
|
20241128,152000,71704707,1035,1035,1035,1035,0
|
|
20241128,151900,71704707,1035,1031,1035,1031,3
|
|
20241128,151800,71701607,1036,1036,1036,1036,0
|
|
20241128,151700,71701607,1036,1035,1037,1034,1470
|
|
20241128,151600,70178204,1035,1035,1035,1035,9
|
|
20241128,151500,70168889,1035,1035,1035,1035,0
|
|
20241128,151400,70168889,1035,1035,1035,1035,0
|
|
20241128,151300,70168889,1035,1035,1035,1035,3626
|
|
20241128,151200,66415979,1036,1034,1036,1034,1106
|
|
20241128,151100,65271361,1035,1035,1035,1035,2
|
|
20241128,151000,65269291,1034,1033,1034,1033,485
|
|
20241128,150900,64767802,1034,1034,1034,1034,0
|
|
20241128,150800,64767802,1034,1034,1034,1034,0
|
|
20241128,150700,64767802,1034,1034,1034,1034,10
|
|
20241128,150600,64757462,1031,1031,1031,1031,0
|
|
20241128,150500,64757462,1031,1031,1031,1031,0
|
|
20241128,150400,64757462,1031,1031,1031,1031,0
|
|
20241128,150300,64757462,1031,1031,1031,1031,1000
|
|
20241128,150200,63726462,1034,1034,1034,1034,0
|
|
20241128,150100,63726462,1034,1034,1034,1034,0
|
|
20241128,150000,63726462,1034,1034,1034,1034,0
|
|
20241128,145900,63726462,1034,1034,1034,1034,0
|
|
20241128,145800,63726462,1034,1034,1034,1034,45
|
|
20241128,145700,63679932,1033,1033,1033,1033,1
|
|
20241128,145600,63678899,1036,1032,1036,1032,13
|
|
20241128,145500,63665435,1031,1031,1031,1031,1
|
|
20241128,145400,63664404,1030,1030,1030,1030,1
|
|
20241128,145300,63663374,1035,1035,1035,1035,2
|
|
20241128,145200,63661304,1027,1031,1031,1027,936
|
|
20241128,145100,62699126,1036,1030,1036,1030,123
|
|
20241128,145000,62571704,1037,1037,1037,1037,1
|
|
20241128,144900,62570667,1036,1036,1036,1036,200
|
|
20241128,144800,62363467,1032,1032,1032,1032,0
|
|
20241128,144700,62363467,1032,1032,1032,1032,0
|
|
20241128,144600,62363467,1032,1032,1032,1032,0
|
|
20241128,144500,62363467,1032,1032,1032,1032,69
|
|
20241128,144400,62292259,1027,1027,1027,1027,0
|
|
20241128,144300,62292259,1027,1027,1027,1027,0
|
|
20241128,144200,62292259,1027,1027,1027,1027,0
|
|
20241128,144100,62292259,1027,1027,1027,1027,0
|
|
20241128,144000,62292259,1027,1027,1027,1027,0
|
|
20241128,143900,62292259,1027,1027,1027,1027,0
|
|
20241128,143800,62292259,1027,1028,1028,1027,100
|
|
20241128,143700,62189549,1032,1032,1032,1032,32
|
|
20241128,143600,62156525,1031,1031,1031,1031,0
|
|
20241128,143500,62156525,1031,1031,1031,1031,0
|
|
20241128,143400,62156525,1031,1031,1031,1031,0
|
|
20241128,143300,62156525,1031,1031,1031,1031,0
|
|
20241128,143200,62156525,1031,1031,1031,1031,0
|
|
20241128,143100,62156525,1031,1031,1031,1031,0
|
|
20241128,143000,62156525,1031,1031,1031,1031,0
|
|
20241128,142900,62156525,1031,1031,1031,1031,0
|
|
20241128,142800,62156525,1031,1031,1031,1031,0
|
|
20241128,142700,62156525,1031,1031,1031,1031,0
|
|
20241128,142600,62156525,1031,1031,1031,1031,1
|
|
20241128,142500,62155494,1028,1028,1028,1028,0
|
|
20241128,142400,62155494,1028,1028,1028,1028,0
|
|
20241128,142300,62155494,1028,1028,1028,1028,0
|
|
20241128,142200,62155494,1028,1028,1028,1027,2198
|
|
20241128,142100,59895958,1028,1028,1028,1028,0
|
|
20241128,142000,59895958,1028,1028,1028,1028,0
|
|
20241128,141900,59895958,1028,1028,1028,1028,0
|
|
20241128,141800,59895958,1028,1028,1028,1028,0
|
|
20241128,141700,59895958,1028,1028,1028,1028,0
|
|
20241128,141600,59895958,1028,1028,1028,1028,1
|
|
20241128,141500,59894930,1029,1029,1029,1029,220
|
|
20241128,141400,59668550,1027,1029,1029,1027,302
|
|
20241128,141300,59357794,1029,1028,1029,1028,854
|
|
20241128,141200,58479102,1029,1029,1029,1029,0
|
|
20241128,141100,58479102,1029,1029,1029,1029,0
|
|
20241128,141000,58479102,1029,1029,1029,1029,0
|
|
20241128,140900,58479102,1029,1029,1029,1029,1
|
|
20241128,140800,58478073,1029,1028,1030,1028,1192
|
|
20241128,140700,57252358,1027,1028,1028,1027,165
|
|
20241128,140600,57082808,1028,1031,1031,1028,1001
|
|
20241128,140500,56053777,1032,1032,1032,1032,0
|
|
20241128,140400,56053777,1032,1032,1032,1032,0
|
|
20241128,140300,56053777,1032,1033,1033,1032,2
|
|
20241128,140200,56051712,1034,1030,1034,1030,2
|
|
20241128,140100,56049648,1030,1030,1030,1029,1267
|
|
20241128,140000,54745637,1029,1028,1035,1028,102
|
|
20241128,135900,54640773,1028,1036,1036,1028,2
|
|
20241128,135800,54638709,1037,1037,1037,1037,0
|
|
20241128,135700,54638709,1037,1037,1037,1037,0
|
|
20241128,135600,54638709,1037,1037,1037,1037,0
|
|
20241128,135500,54638709,1037,1029,1037,1029,6364
|
|
20241128,135400,48076225,1029,1029,1029,1029,458
|
|
20241128,135300,47604943,1029,1029,1029,1029,542
|
|
20241128,135200,47047225,1029,1029,1029,1029,508
|
|
20241128,135100,46524493,1029,1029,1029,1029,310
|
|
20241128,135000,46205503,1029,1029,1029,1029,182
|
|
20241128,134900,46018225,1029,1029,1029,1029,0
|
|
20241128,134800,46018225,1029,1029,1029,1029,200
|
|
20241128,134700,45812425,1029,1029,1029,1029,858
|
|
20241128,134600,44929543,1030,1029,1030,1029,461
|
|
20241128,134500,44455056,1029,1029,1029,1029,0
|
|
20241128,134400,44455056,1029,1029,1029,1029,0
|
|
20241128,134300,44455056,1029,1029,1029,1029,731
|
|
20241128,134200,43702857,1029,1028,1029,1028,1186
|
|
20241128,134100,42482532,1027,1027,1027,1027,0
|
|
20241128,134000,42482532,1027,1027,1027,1027,0
|
|
20241128,133900,42482532,1027,1027,1027,1027,1
|
|
20241128,133800,42481505,1028,1028,1028,1028,0
|
|
20241128,133700,42481505,1028,1028,1028,1028,2
|
|
20241128,133600,42479449,1030,1030,1030,1030,0
|
|
20241128,133500,42479449,1030,1030,1030,1030,0
|
|
20241128,133400,42479449,1030,1030,1030,1030,0
|
|
20241128,133300,42479449,1030,1030,1030,1030,0
|
|
20241128,133200,42479449,1030,1030,1030,1030,0
|
|
20241128,133100,42479449,1030,1030,1030,1030,9
|
|
20241128,133000,42470179,1030,1030,1030,1030,0
|
|
20241128,132900,42470179,1030,1030,1030,1030,0
|
|
20241128,132800,42470179,1030,1030,1030,1030,0
|
|
20241128,132700,42470179,1030,1030,1030,1030,0
|
|
20241128,132600,42470179,1030,1030,1030,1030,0
|
|
20241128,132500,42470179,1030,1030,1030,1030,0
|
|
20241128,132400,42470179,1030,1030,1030,1030,0
|
|
20241128,132300,42470179,1030,1030,1030,1030,0
|
|
20241128,132200,42470179,1030,1030,1030,1030,0
|
|
20241128,132100,42470179,1030,1030,1030,1030,0
|
|
20241128,132000,42470179,1030,1030,1030,1030,0
|
|
20241128,131900,42470179,1030,1030,1030,1030,0
|
|
20241128,131800,42470179,1030,1030,1030,1030,0
|
|
20241128,131700,42470179,1030,1030,1030,1030,0
|
|
20241128,131600,42470179,1030,1030,1030,1030,0
|
|
20241128,131500,42470179,1030,1030,1030,1030,0
|
|
20241128,131400,42470179,1030,1030,1030,1030,0
|
|
20241128,131300,42470179,1030,1030,1030,1030,0
|
|
20241128,131200,42470179,1030,1030,1030,1030,0
|
|
20241128,131100,42470179,1030,1030,1030,1030,33
|
|
20241128,131000,42436189,1030,1030,1030,1030,44
|
|
20241128,130900,42390869,1030,1030,1030,1030,0
|
|
20241128,130800,42390869,1030,1030,1030,1030,0
|
|
20241128,130700,42390869,1030,1030,1030,1030,0
|
|
20241128,130600,42390869,1030,1030,1030,1030,0
|
|
20241128,130500,42390869,1030,1030,1030,1030,0
|
|
20241128,130400,42390869,1030,1030,1030,1030,0
|
|
20241128,130300,42390869,1030,1030,1030,1030,1
|
|
20241128,130200,42389839,1029,1029,1029,1029,0
|
|
20241128,130100,42389839,1029,1029,1029,1029,0
|
|
20241128,130000,42389839,1029,1029,1029,1029,0
|
|
20241128,125900,42389839,1029,1029,1029,1029,0
|
|
20241128,125800,42389839,1029,1029,1029,1029,0
|
|
20241128,125700,42389839,1029,1029,1029,1029,0
|
|
20241128,125600,42389839,1029,1029,1029,1029,2
|
|
20241128,125500,42387781,1029,1029,1029,1029,0
|
|
20241128,125400,42387781,1029,1029,1029,1029,1
|
|
20241128,125300,42386752,1030,1030,1030,1030,0
|
|
20241128,125200,42386752,1030,1030,1030,1030,0
|
|
20241128,125100,42386752,1030,1030,1030,1030,0
|
|
20241128,125000,42386752,1030,1030,1030,1030,0
|
|
20241128,124900,42386752,1030,1030,1030,1030,0
|
|
20241128,124800,42386752,1030,1030,1030,1030,0
|
|
20241128,124700,42386752,1030,1030,1030,1030,0
|
|
20241128,124600,42386752,1030,1030,1030,1030,0
|
|
20241128,124500,42386752,1030,1030,1030,1030,0
|
|
20241128,124400,42386752,1030,1030,1030,1030,0
|
|
20241128,124300,42386752,1030,1030,1030,1030,0
|
|
20241128,124200,42386752,1030,1030,1030,1030,0
|
|
20241128,124100,42386752,1030,1030,1030,1030,0
|
|
20241128,124000,42386752,1030,1030,1030,1030,0
|
|
20241128,123900,42386752,1030,1030,1030,1030,0
|
|
20241128,123800,42386752,1030,1030,1030,1030,0
|
|
20241128,123700,42386752,1030,1030,1030,1030,0
|
|
20241128,123600,42386752,1030,1030,1030,1030,0
|
|
20241128,123500,42386752,1030,1030,1030,1030,2
|
|
20241128,123400,42384692,1024,1024,1024,1024,0
|
|
20241128,123300,42384692,1024,1024,1024,1024,0
|
|
20241128,123200,42384692,1024,1026,1026,1024,3750
|
|
20241128,123100,38542701,1030,1030,1030,1030,0
|
|
20241128,123000,38542701,1030,1030,1030,1030,2
|
|
20241128,122900,38540641,1032,1032,1032,1032,0
|
|
20241128,122800,38540641,1032,1032,1032,1032,0
|
|
20241128,122700,38540641,1032,1032,1032,1032,0
|
|
20241128,122600,38540641,1032,1032,1032,1032,0
|
|
20241128,122500,38540641,1032,1032,1032,1032,0
|
|
20241128,122400,38540641,1032,1032,1032,1032,0
|
|
20241128,122300,38540641,1032,1032,1032,1032,0
|
|
20241128,122200,38540641,1032,1032,1032,1032,0
|
|
20241128,122100,38540641,1032,1032,1032,1032,0
|
|
20241128,122000,38540641,1032,1032,1032,1032,0
|
|
20241128,121900,38540641,1032,1032,1032,1032,0
|
|
20241128,121800,38540641,1032,1032,1032,1032,0
|
|
20241128,121700,38540641,1032,1032,1032,1032,0
|
|
20241128,121600,38540641,1032,1032,1032,1032,0
|
|
20241128,121500,38540641,1032,1032,1032,1032,1
|
|
20241128,121400,38539609,1031,1030,1031,1030,858
|
|
20241128,121300,37655013,1030,1030,1030,1030,98
|
|
20241128,121200,37554073,1026,1026,1026,1026,0
|
|
20241128,121100,37554073,1026,1026,1026,1026,0
|
|
20241128,121000,37554073,1026,1026,1026,1026,187
|
|
20241128,120900,37362211,1026,1026,1026,1026,0
|
|
20241128,120800,37362211,1026,1026,1026,1026,0
|
|
20241128,120700,37362211,1026,1026,1026,1026,0
|
|
20241128,120600,37362211,1026,1026,1026,1026,0
|
|
20241128,120500,37362211,1026,1026,1026,1026,300
|
|
20241128,120400,37054411,1026,1026,1026,1026,500
|
|
20241128,120300,36541411,1026,1026,1026,1026,137
|
|
20241128,120200,36400849,1026,1026,1026,1026,1000
|
|
20241128,120100,35374849,1031,1030,1031,1030,143
|
|
20241128,120000,35227516,1031,1030,1031,1030,300
|
|
20241128,115900,34918316,1031,1031,1031,1031,0
|
|
20241128,115800,34918316,1031,1031,1031,1031,0
|
|
20241128,115700,34918316,1031,1031,1031,1031,1
|
|
20241128,115600,34917285,1026,1026,1026,1026,1000
|
|
20241128,115500,33891285,1032,1032,1032,1032,0
|
|
20241128,115400,33891285,1032,1032,1032,1032,0
|
|
20241128,115300,33891285,1032,1032,1032,1032,0
|
|
20241128,115200,33891285,1032,1032,1032,1032,0
|
|
20241128,115100,33891285,1032,1032,1032,1032,0
|
|
20241128,115000,33891285,1032,1032,1032,1032,0
|
|
20241128,114900,33891285,1032,1030,1032,1030,5
|
|
20241128,114800,33886133,1031,1031,1031,1031,20
|
|
20241128,114700,33865513,1031,1031,1031,1031,77
|
|
20241128,114600,33786126,1031,1031,1031,1031,82
|
|
20241128,114500,33701584,1031,1031,1031,1031,0
|
|
20241128,114400,33701584,1031,1031,1031,1031,807
|
|
20241128,114300,32869567,1032,1032,1032,1032,0
|
|
20241128,114200,32869567,1032,1031,1032,1031,204
|
|
20241128,114100,32659224,1031,1031,1031,1031,0
|
|
20241128,114000,32659224,1031,1031,1031,1031,0
|
|
20241128,113900,32659224,1031,1031,1031,1031,0
|
|
20241128,113800,32659224,1031,1031,1031,1031,0
|
|
20241128,113700,32659224,1031,1031,1031,1031,0
|
|
20241128,113600,32659224,1031,1031,1031,1031,2
|
|
20241128,113500,32657162,1031,1032,1032,1031,13
|
|
20241128,113400,32643758,1032,1032,1032,1032,0
|
|
20241128,113300,32643758,1032,1032,1032,1032,99
|
|
20241128,113200,32541590,1032,1032,1032,1032,0
|
|
20241128,113100,32541590,1032,1032,1032,1032,0
|
|
20241128,113000,32541590,1032,1032,1032,1032,0
|
|
20241128,112900,32541590,1032,1032,1032,1032,1
|
|
20241128,112800,32540558,1026,1026,1026,1026,0
|
|
20241128,112700,32540558,1026,1026,1026,1026,8
|
|
20241128,112600,32532350,1030,1030,1030,1030,18
|
|
20241128,112500,32513810,1033,1033,1033,1033,0
|
|
20241128,112400,32513810,1033,1033,1033,1033,0
|
|
20241128,112300,32513810,1033,1033,1033,1033,26
|
|
20241128,112200,32486952,1030,1031,1032,1030,2405
|
|
20241128,112100,30005697,1030,1030,1030,1030,371
|
|
20241128,112000,29623567,1030,1030,1030,1030,1706
|
|
20241128,111900,27866387,1030,1030,1030,1030,0
|
|
20241128,111800,27866387,1030,1030,1030,1030,0
|
|
20241128,111700,27866387,1030,1030,1030,1030,4000
|
|
20241128,111600,23746387,1030,1030,1030,1030,0
|
|
20241128,111500,23746387,1030,1030,1030,1030,0
|
|
20241128,111400,23746387,1030,1030,1030,1030,0
|
|
20241128,111300,23746387,1030,1030,1030,1030,0
|
|
20241128,111200,23746387,1030,1030,1030,1030,1000
|
|
20241128,111100,22716387,1030,1030,1030,1030,0
|
|
20241128,111000,22716387,1030,1030,1030,1030,0
|
|
20241128,110900,22716387,1030,1029,1030,1029,6000
|
|
20241128,110800,16537387,1030,1030,1030,1030,0
|
|
20241128,110700,16537387,1030,1030,1030,1030,0
|
|
20241128,110600,16537387,1030,1030,1030,1030,0
|
|
20241128,110500,16537387,1030,1030,1030,1030,0
|
|
20241128,110400,16537387,1030,1030,1030,1030,0
|
|
20241128,110300,16537387,1030,1030,1030,1030,0
|
|
20241128,110200,16537387,1030,1030,1030,1030,0
|
|
20241128,110100,16537387,1030,1030,1030,1030,0
|
|
20241128,110000,16537387,1030,1030,1030,1030,0
|
|
20241128,105900,16537387,1030,1030,1030,1030,0
|
|
20241128,105800,16537387,1030,1030,1030,1030,0
|
|
20241128,105700,16537387,1030,1030,1030,1030,0
|
|
20241128,105600,16537387,1030,1030,1030,1030,0
|
|
20241128,105500,16537387,1030,1030,1030,1030,0
|
|
20241128,105400,16537387,1030,1030,1030,1030,0
|
|
20241128,105300,16537387,1030,1030,1030,1030,0
|
|
20241128,105200,16537387,1030,1030,1030,1030,0
|
|
20241128,105100,16537387,1030,1030,1030,1030,0
|
|
20241128,105000,16537387,1030,1030,1030,1030,0
|
|
20241128,104900,16537387,1030,1030,1030,1030,0
|
|
20241128,104800,16537387,1030,1030,1030,1030,0
|
|
20241128,104700,16537387,1030,1030,1030,1030,0
|
|
20241128,104600,16537387,1030,1030,1030,1030,0
|
|
20241128,104500,16537387,1030,1030,1030,1030,0
|
|
20241128,104400,16537387,1030,1030,1030,1030,100
|
|
20241128,104300,16434387,1031,1031,1031,1031,0
|
|
20241128,104200,16434387,1031,1031,1031,1031,0
|
|
20241128,104100,16434387,1031,1031,1031,1031,0
|
|
20241128,104000,16434387,1031,1031,1031,1031,0
|
|
20241128,103900,16434387,1031,1031,1031,1031,0
|
|
20241128,103800,16434387,1031,1031,1031,1031,0
|
|
20241128,103700,16434387,1031,1031,1031,1031,0
|
|
20241128,103600,16434387,1031,1031,1031,1031,0
|
|
20241128,103500,16434387,1031,1031,1031,1031,0
|
|
20241128,103400,16434387,1031,1031,1031,1031,0
|
|
20241128,103300,16434387,1031,1031,1031,1031,0
|
|
20241128,103200,16434387,1031,1031,1031,1031,0
|
|
20241128,103100,16434387,1031,1031,1031,1031,1
|
|
20241128,103000,16433356,1032,1032,1032,1032,0
|
|
20241128,102900,16433356,1032,1032,1032,1032,0
|
|
20241128,102800,16433356,1032,1032,1032,1032,0
|
|
20241128,102700,16433356,1032,1032,1032,1032,0
|
|
20241128,102600,16433356,1032,1032,1032,1032,0
|
|
20241128,102500,16433356,1032,1032,1032,1032,0
|
|
20241128,102400,16433356,1032,1032,1032,1032,0
|
|
20241128,102300,16433356,1032,1032,1032,1032,0
|
|
20241128,102200,16433356,1032,1032,1032,1032,0
|
|
20241128,102100,16433356,1032,1032,1032,1032,0
|
|
20241128,102000,16433356,1032,1032,1032,1032,0
|
|
20241128,101900,16433356,1032,1032,1032,1032,0
|
|
20241128,101800,16433356,1032,1032,1032,1032,0
|
|
20241128,101700,16433356,1032,1032,1032,1032,0
|
|
20241128,101600,16433356,1032,1032,1032,1032,0
|
|
20241128,101500,16433356,1032,1032,1032,1032,1
|
|
20241128,101400,16432324,1032,1032,1032,1032,0
|
|
20241128,101300,16432324,1032,1032,1032,1032,1
|
|
20241128,101200,16431292,1032,1032,1032,1032,0
|
|
20241128,101100,16431292,1032,1032,1032,1032,0
|
|
20241128,101000,16431292,1032,1032,1032,1032,0
|
|
20241128,100900,16431292,1032,1032,1032,1032,0
|
|
20241128,100800,16431292,1032,1032,1032,1032,1
|
|
20241128,100700,16430260,1032,1032,1032,1032,1
|
|
20241128,100600,16429228,1030,1030,1030,1030,50
|
|
20241128,100500,16377728,1033,1033,1033,1033,11
|
|
20241128,100400,16366365,1032,1026,1033,1026,5001
|
|
20241128,100300,11212030,1026,1026,1026,1026,0
|
|
20241128,100200,11212030,1026,1026,1026,1026,1
|
|
20241128,100100,11211004,1025,1025,1025,1025,1000
|
|
20241128,100000,10186004,1026,1026,1026,1026,0
|
|
20241128,095900,10186004,1026,1026,1026,1026,1
|
|
20241128,095800,10184978,1026,1026,1026,1026,0
|
|
20241128,095700,10184978,1026,1026,1026,1026,1
|
|
20241128,095600,10183952,1026,1026,1026,1026,972
|
|
20241128,095500,9186680,1026,1025,1026,1025,2
|
|
20241128,095400,9184629,1025,1025,1025,1025,92
|
|
20241128,095300,9090329,1025,1024,1025,1024,2002
|
|
20241128,095200,7039279,1024,1020,1024,1020,1006
|
|
20241128,095100,6013140,1020,1020,1020,1020,0
|
|
20241128,095000,6013140,1020,1020,1020,1020,0
|
|
20241128,094900,6013140,1020,1020,1020,1020,0
|
|
20241128,094800,6013140,1020,1020,1020,1020,0
|
|
20241128,094700,6013140,1020,1020,1020,1020,0
|
|
20241128,094600,6013140,1020,1020,1020,1020,0
|
|
20241128,094500,6013140,1020,1020,1020,1020,0
|
|
20241128,094400,6013140,1020,1020,1020,1020,0
|
|
20241128,094300,6013140,1020,1020,1020,1020,4
|
|
20241128,094200,6009060,1020,1020,1020,1020,0
|
|
20241128,094100,6009060,1020,1020,1020,1020,2
|
|
20241128,094000,6007020,1020,1019,1020,1019,3000
|
|
20241128,093900,2947120,1020,1020,1020,1020,0
|
|
20241128,093800,2947120,1020,1020,1020,1020,0
|
|
20241128,093700,2947120,1020,1020,1020,1020,0
|
|
20241128,093600,2947120,1020,1020,1020,1020,0
|
|
20241128,093500,2947120,1020,1020,1020,1020,0
|
|
20241128,093400,2947120,1020,1020,1020,1020,1
|
|
20241128,093300,2946100,1019,1019,1019,1019,497
|
|
20241128,093200,2439657,1019,1019,1019,1019,1
|
|
20241128,093100,2438638,1011,1011,1011,1011,0
|
|
20241128,093000,2438638,1011,1011,1011,1011,0
|
|
20241128,092900,2438638,1011,1016,1016,1011,2008
|
|
20241128,092800,408506,1018,1018,1018,1018,1
|
|
20241128,092700,407488,1019,1019,1019,1019,7
|
|
20241128,092600,400355,1020,1022,1022,1020,2
|
|
20241128,092500,398313,1023,1023,1023,1023,0
|
|
20241128,092400,398313,1023,1023,1023,1023,0
|
|
20241128,092300,398313,1023,1023,1023,1023,0
|
|
20241128,092200,398313,1023,1023,1023,1023,1
|
|
20241128,092100,397290,1023,1023,1023,1023,0
|
|
20241128,092000,397290,1023,1023,1023,1023,0
|
|
20241128,091900,397290,1023,1023,1023,1023,0
|
|
20241128,091800,397290,1023,1023,1023,1023,0
|
|
20241128,091700,397290,1023,1023,1023,1023,0
|
|
20241128,091600,397290,1023,1023,1023,1023,2
|
|
20241128,091500,395244,1023,1023,1023,1023,0
|
|
20241128,091400,395244,1023,1023,1023,1023,0
|
|
20241128,091300,395244,1023,1023,1023,1023,0
|
|
20241128,091200,395244,1023,1023,1023,1023,0
|
|
20241128,091100,395244,1023,1023,1023,1023,0
|
|
20241128,091000,395244,1023,1023,1023,1023,4
|
|
20241128,090900,391152,1023,1023,1023,1023,2
|
|
20241128,090800,389106,1023,1023,1023,1023,0
|
|
20241128,090700,389106,1023,1023,1023,1023,10
|
|
20241128,090600,378876,1023,1023,1023,1023,0
|
|
20241128,090500,378876,1023,1023,1023,1023,4
|
|
20241128,090400,374784,1024,1024,1024,1024,0
|
|
20241128,090300,374784,1024,1024,1024,1024,0
|
|
20241128,090200,374784,1024,1024,1024,1024,0
|
|
20241128,090100,374784,1024,1024,1024,1024,51
|
|
20241128,090000,322560,1024,1024,1024,1024,315
|