633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193000,27214080,2675,2675,2675,2675,827
|
|
20241127,192900,27214080,2675,2675,2675,2675,0
|
|
20241127,192800,27214080,2675,2675,2675,2675,0
|
|
20241127,192700,27214080,2675,2675,2675,2675,0
|
|
20241127,192600,27214080,2675,2675,2675,2675,0
|
|
20241127,192500,27214080,2675,2675,2675,2675,0
|
|
20241127,192400,27214080,2675,2675,2675,2675,0
|
|
20241127,192300,27214080,2675,2675,2675,2675,0
|
|
20241127,192200,27214080,2675,2675,2675,2675,0
|
|
20241127,192100,27214080,2675,2675,2675,2675,0
|
|
20241127,192000,27214080,2675,2675,2675,2675,0
|
|
20241127,191900,27214080,2675,2675,2675,2675,0
|
|
20241127,191800,27214080,2675,2675,2675,2675,0
|
|
20241127,191700,27214080,2675,2675,2675,2675,0
|
|
20241127,191600,27214080,2675,2675,2675,2675,0
|
|
20241127,191500,27214080,2675,2675,2675,2675,0
|
|
20241127,191400,27214080,2675,2675,2675,2675,0
|
|
20241127,191300,27214080,2675,2675,2675,2675,0
|
|
20241127,191200,27214080,2675,2675,2675,2675,0
|
|
20241127,191100,27214080,2675,2675,2675,2675,0
|
|
20241127,191000,27214080,2675,2675,2675,2675,0
|
|
20241127,190900,27214080,2675,2675,2675,2675,0
|
|
20241127,190800,27214080,2675,2675,2675,2675,0
|
|
20241127,190700,27214080,2675,2675,2675,2675,0
|
|
20241127,190600,27214080,2675,2675,2675,2675,0
|
|
20241127,190500,27214080,2675,2675,2675,2675,0
|
|
20241127,190400,27214080,2675,2675,2675,2675,0
|
|
20241127,190300,27214080,2675,2675,2675,2675,0
|
|
20241127,190200,27214080,2675,2675,2675,2675,0
|
|
20241127,190100,27214080,2675,2675,2675,2675,0
|
|
20241127,190000,27214080,2675,2675,2675,2675,827
|
|
20241127,185900,27214080,2675,2675,2675,2675,0
|
|
20241127,185800,27214080,2675,2675,2675,2675,0
|
|
20241127,185700,27214080,2675,2675,2675,2675,0
|
|
20241127,185600,27214080,2675,2675,2675,2675,0
|
|
20241127,185500,27214080,2675,2675,2675,2675,0
|
|
20241127,185400,27214080,2675,2675,2675,2675,0
|
|
20241127,185300,27214080,2675,2675,2675,2675,0
|
|
20241127,185200,27214080,2675,2675,2675,2675,0
|
|
20241127,185100,27214080,2675,2675,2675,2675,0
|
|
20241127,185000,27214080,2675,2675,2675,2675,0
|
|
20241127,184900,27214080,2675,2675,2675,2675,0
|
|
20241127,184800,27214080,2675,2675,2675,2675,0
|
|
20241127,184700,27214080,2675,2675,2675,2675,0
|
|
20241127,184600,27214080,2675,2675,2675,2675,0
|
|
20241127,184500,27214080,2675,2675,2675,2675,0
|
|
20241127,184400,27214080,2675,2675,2675,2675,0
|
|
20241127,184300,27214080,2675,2675,2675,2675,0
|
|
20241127,184200,27214080,2675,2675,2675,2675,0
|
|
20241127,184100,27214080,2675,2675,2675,2675,0
|
|
20241127,184000,27214080,2675,2675,2675,2675,0
|
|
20241127,183900,27214080,2675,2675,2675,2675,0
|
|
20241127,183800,27214080,2675,2675,2675,2675,0
|
|
20241127,183700,27214080,2675,2675,2675,2675,0
|
|
20241127,183600,27214080,2675,2675,2675,2675,0
|
|
20241127,183500,27214080,2675,2675,2675,2675,0
|
|
20241127,183400,27214080,2675,2675,2675,2675,0
|
|
20241127,183300,27214080,2675,2675,2675,2675,0
|
|
20241127,183200,27214080,2675,2675,2675,2675,0
|
|
20241127,183100,27214080,2675,2675,2675,2675,0
|
|
20241127,183000,27214080,2675,2675,2675,2675,827
|
|
20241127,182900,27214080,2675,2675,2675,2675,0
|
|
20241127,182800,27214080,2675,2675,2675,2675,0
|
|
20241127,182700,27214080,2675,2675,2675,2675,0
|
|
20241127,182600,27214080,2675,2675,2675,2675,0
|
|
20241127,182500,27214080,2675,2675,2675,2675,0
|
|
20241127,182400,27214080,2675,2675,2675,2675,0
|
|
20241127,182300,27214080,2675,2675,2675,2675,0
|
|
20241127,182200,27214080,2675,2675,2675,2675,0
|
|
20241127,182100,27214080,2675,2675,2675,2675,0
|
|
20241127,182000,27214080,2675,2675,2675,2675,0
|
|
20241127,181900,27214080,2675,2675,2675,2675,0
|
|
20241127,181800,27214080,2675,2675,2675,2675,0
|
|
20241127,181700,27214080,2675,2675,2675,2675,0
|
|
20241127,181600,27214080,2675,2675,2675,2675,0
|
|
20241127,181500,27214080,2675,2675,2675,2675,0
|
|
20241127,181400,27214080,2675,2675,2675,2675,0
|
|
20241127,181300,27214080,2675,2675,2675,2675,0
|
|
20241127,181200,27214080,2675,2675,2675,2675,0
|
|
20241127,181100,27214080,2675,2675,2675,2675,0
|
|
20241127,181000,27214080,2675,2675,2675,2675,0
|
|
20241127,180900,27214080,2675,2675,2675,2675,0
|
|
20241127,180800,27214080,2675,2675,2675,2675,0
|
|
20241127,180700,27214080,2675,2675,2675,2675,0
|
|
20241127,180600,27214080,2675,2675,2675,2675,0
|
|
20241127,180500,27214080,2675,2675,2675,2675,0
|
|
20241127,180400,27214080,2675,2675,2675,2675,0
|
|
20241127,180300,27214080,2675,2675,2675,2675,0
|
|
20241127,180200,27214080,2675,2675,2675,2675,0
|
|
20241127,180100,27214080,2675,2675,2675,2675,0
|
|
20241127,180000,27214080,2675,2675,2675,2675,827
|
|
20241127,175900,27214080,2675,2675,2675,2675,0
|
|
20241127,175800,27214080,2675,2675,2675,2675,0
|
|
20241127,175700,27214080,2675,2675,2675,2675,0
|
|
20241127,175600,27214080,2675,2675,2675,2675,0
|
|
20241127,175500,27214080,2675,2675,2675,2675,0
|
|
20241127,175400,27214080,2675,2675,2675,2675,0
|
|
20241127,175300,27214080,2675,2675,2675,2675,0
|
|
20241127,175200,27214080,2675,2675,2675,2675,0
|
|
20241127,175100,27214080,2675,2675,2675,2675,0
|
|
20241127,175000,27214080,2675,2675,2675,2675,0
|
|
20241127,174900,27214080,2675,2675,2675,2675,0
|
|
20241127,174800,27214080,2675,2675,2675,2675,0
|
|
20241127,174700,27214080,2675,2675,2675,2675,0
|
|
20241127,174600,27214080,2675,2675,2675,2675,0
|
|
20241127,174500,27214080,2675,2675,2675,2675,0
|
|
20241127,174400,27214080,2675,2675,2675,2675,0
|
|
20241127,174300,27214080,2675,2675,2675,2675,0
|
|
20241127,174200,27214080,2675,2675,2675,2675,0
|
|
20241127,174100,27214080,2675,2675,2675,2675,0
|
|
20241127,174000,27214080,2675,2675,2675,2675,0
|
|
20241127,173900,27214080,2675,2675,2675,2675,0
|
|
20241127,173800,27214080,2675,2675,2675,2675,0
|
|
20241127,173700,27214080,2675,2675,2675,2675,0
|
|
20241127,173600,27214080,2675,2675,2675,2675,0
|
|
20241127,173500,27214080,2675,2675,2675,2675,0
|
|
20241127,173400,27214080,2675,2675,2675,2675,0
|
|
20241127,173300,27214080,2675,2675,2675,2675,0
|
|
20241127,173200,27214080,2675,2675,2675,2675,0
|
|
20241127,173100,27214080,2675,2675,2675,2675,0
|
|
20241127,173000,27214080,2675,2675,2675,2675,827
|
|
20241127,172900,27214080,2675,2675,2675,2675,0
|
|
20241127,172800,27214080,2675,2675,2675,2675,0
|
|
20241127,172700,27214080,2675,2675,2675,2675,0
|
|
20241127,172600,27214080,2675,2675,2675,2675,0
|
|
20241127,172500,27214080,2675,2675,2675,2675,0
|
|
20241127,172400,27214080,2675,2675,2675,2675,0
|
|
20241127,172300,27214080,2675,2675,2675,2675,0
|
|
20241127,172200,27214080,2675,2675,2675,2675,0
|
|
20241127,172100,27214080,2675,2675,2675,2675,0
|
|
20241127,172000,27214080,2675,2675,2675,2675,0
|
|
20241127,171900,27214080,2675,2675,2675,2675,0
|
|
20241127,171800,27214080,2675,2675,2675,2675,0
|
|
20241127,171700,27214080,2675,2675,2675,2675,0
|
|
20241127,171600,27214080,2675,2675,2675,2675,0
|
|
20241127,171500,27214080,2675,2675,2675,2675,0
|
|
20241127,171400,27214080,2675,2675,2675,2675,0
|
|
20241127,171300,27214080,2675,2675,2675,2675,0
|
|
20241127,171200,27214080,2675,2675,2675,2675,0
|
|
20241127,171100,27214080,2675,2675,2675,2675,0
|
|
20241127,171000,27214080,2675,2675,2675,2675,0
|
|
20241127,170900,27214080,2675,2675,2675,2675,0
|
|
20241127,170800,27214080,2675,2675,2675,2675,0
|
|
20241127,170700,27214080,2675,2675,2675,2675,0
|
|
20241127,170600,27214080,2675,2675,2675,2675,0
|
|
20241127,170500,27214080,2675,2675,2675,2675,0
|
|
20241127,170400,27214080,2675,2675,2675,2675,0
|
|
20241127,170300,27214080,2675,2675,2675,2675,0
|
|
20241127,170200,27214080,2675,2675,2675,2675,0
|
|
20241127,170100,27214080,2675,2675,2675,2675,0
|
|
20241127,170000,27214080,2675,2675,2675,2675,827
|
|
20241127,165900,27214080,2675,2675,2675,2675,0
|
|
20241127,165800,27214080,2675,2675,2675,2675,0
|
|
20241127,165700,27214080,2675,2675,2675,2675,0
|
|
20241127,165600,27214080,2675,2675,2675,2675,0
|
|
20241127,165500,27214080,2675,2675,2675,2675,0
|
|
20241127,165400,27214080,2675,2675,2675,2675,0
|
|
20241127,165300,27214080,2675,2675,2675,2675,0
|
|
20241127,165200,27214080,2675,2675,2675,2675,0
|
|
20241127,165100,27214080,2675,2675,2675,2675,0
|
|
20241127,165000,27214080,2675,2675,2675,2675,0
|
|
20241127,164900,27214080,2675,2675,2675,2675,0
|
|
20241127,164800,27214080,2675,2675,2675,2675,0
|
|
20241127,164700,27214080,2675,2675,2675,2675,0
|
|
20241127,164600,27214080,2675,2675,2675,2675,0
|
|
20241127,164500,27214080,2675,2675,2675,2675,0
|
|
20241127,164400,27214080,2675,2675,2675,2675,0
|
|
20241127,164300,27214080,2675,2675,2675,2675,0
|
|
20241127,164200,27214080,2675,2675,2675,2675,0
|
|
20241127,164100,27214080,2675,2675,2675,2675,0
|
|
20241127,164000,27214080,2675,2675,2675,2675,0
|
|
20241127,163900,27214080,2675,2675,2675,2675,0
|
|
20241127,163800,27214080,2675,2675,2675,2675,0
|
|
20241127,163700,27214080,2675,2675,2675,2675,0
|
|
20241127,163600,27214080,2675,2675,2675,2675,0
|
|
20241127,163500,27214080,2675,2675,2675,2675,0
|
|
20241127,163400,27214080,2675,2675,2675,2675,0
|
|
20241127,163300,27214080,2675,2675,2675,2675,0
|
|
20241127,163200,27214080,2675,2675,2675,2675,0
|
|
20241127,163100,27214080,2675,2675,2675,2675,0
|
|
20241127,163000,27214080,2675,2675,2675,2675,827
|
|
20241127,162900,27214080,2675,2675,2675,2675,0
|
|
20241127,162800,27214080,2675,2675,2675,2675,0
|
|
20241127,162700,27214080,2675,2675,2675,2675,0
|
|
20241127,162600,27214080,2675,2675,2675,2675,0
|
|
20241127,162500,27214080,2675,2675,2675,2675,0
|
|
20241127,162400,27214080,2675,2675,2675,2675,0
|
|
20241127,162300,27214080,2675,2675,2675,2675,0
|
|
20241127,162200,27214080,2675,2675,2675,2675,0
|
|
20241127,162100,27214080,2675,2675,2675,2675,0
|
|
20241127,162000,27214080,2675,2675,2675,2675,0
|
|
20241127,161900,27214080,2675,2675,2675,2675,0
|
|
20241127,161800,27214080,2675,2675,2675,2675,0
|
|
20241127,161700,27214080,2675,2675,2675,2675,0
|
|
20241127,161600,27214080,2675,2675,2675,2675,0
|
|
20241127,161500,27214080,2675,2675,2675,2675,0
|
|
20241127,161400,27214080,2675,2675,2675,2675,0
|
|
20241127,161300,27214080,2675,2675,2675,2675,0
|
|
20241127,161200,27214080,2675,2675,2675,2675,0
|
|
20241127,161100,27214080,2675,2675,2675,2675,0
|
|
20241127,161000,27214080,2675,2675,2675,2675,0
|
|
20241127,160900,27214080,2675,2675,2675,2675,0
|
|
20241127,160800,27214080,2675,2675,2675,2675,0
|
|
20241127,160700,27214080,2675,2675,2675,2675,0
|
|
20241127,160600,27214080,2675,2675,2675,2675,0
|
|
20241127,160500,27214080,2675,2675,2675,2675,0
|
|
20241127,160400,27214080,2675,2675,2675,2675,0
|
|
20241127,160300,27214080,2675,2675,2675,2675,0
|
|
20241127,160200,27214080,2675,2675,2675,2675,0
|
|
20241127,160100,27214080,2675,2675,2675,2675,0
|
|
20241127,160000,27214080,2675,2675,2675,2675,827
|
|
20241127,155900,27214080,2675,2675,2675,2675,0
|
|
20241127,155800,27214080,2675,2675,2675,2675,0
|
|
20241127,155700,27214080,2675,2675,2675,2675,0
|
|
20241127,155600,27214080,2675,2675,2675,2675,0
|
|
20241127,155500,27214080,2675,2675,2675,2675,0
|
|
20241127,155400,27214080,2675,2675,2675,2675,0
|
|
20241127,155300,27214080,2675,2675,2675,2675,0
|
|
20241127,155200,27214080,2675,2675,2675,2675,0
|
|
20241127,155100,27214080,2675,2675,2675,2675,0
|
|
20241127,155000,27214080,2675,2675,2675,2675,0
|
|
20241127,154900,27214080,2675,2675,2675,2675,0
|
|
20241127,154800,27214080,2675,2675,2675,2675,0
|
|
20241127,154700,27214080,2675,2675,2675,2675,0
|
|
20241127,154600,27214080,2675,2675,2675,2675,0
|
|
20241127,154500,27214080,2675,2675,2675,2675,0
|
|
20241127,154400,27214080,2675,2675,2675,2675,0
|
|
20241127,154300,27214080,2675,2675,2675,2675,0
|
|
20241127,154200,27214080,2675,2675,2675,2675,0
|
|
20241127,154100,27214080,2675,2675,2675,2675,0
|
|
20241127,154000,27214080,2675,2675,2675,2675,0
|
|
20241127,153900,27214080,2675,2675,2675,2675,0
|
|
20241127,153800,27214080,2675,2675,2675,2675,0
|
|
20241127,153700,27214080,2675,2675,2675,2675,0
|
|
20241127,153600,27214080,2675,2675,2675,2675,0
|
|
20241127,153500,27214080,2675,2675,2675,2675,0
|
|
20241127,153400,27214080,2675,2675,2675,2675,0
|
|
20241127,153300,27214080,2675,2675,2675,2675,0
|
|
20241127,153200,27214080,2675,2675,2675,2675,0
|
|
20241127,153100,27214080,2675,2675,2675,2675,0
|
|
20241127,153000,27214080,2675,2675,2675,2675,1654
|
|
20241127,152900,25001855,2710,2710,2710,2710,0
|
|
20241127,152800,25001855,2710,2710,2710,2710,0
|
|
20241127,152700,25001855,2710,2710,2710,2710,0
|
|
20241127,152600,25001855,2710,2710,2710,2710,0
|
|
20241127,152500,25001855,2710,2710,2710,2710,0
|
|
20241127,152400,25001855,2710,2710,2710,2710,0
|
|
20241127,152300,25001855,2710,2710,2710,2710,0
|
|
20241127,152200,25001855,2710,2710,2710,2710,0
|
|
20241127,152100,25001855,2710,2710,2710,2710,0
|
|
20241127,152000,25001855,2710,2710,2710,2710,0
|
|
20241127,151900,25001855,2710,2710,2710,2710,0
|
|
20241127,151800,25001855,2710,2710,2710,2710,0
|
|
20241127,151700,25001855,2710,2710,2710,2710,0
|
|
20241127,151600,25001855,2710,2710,2710,2710,1
|
|
20241127,151500,24999145,2700,2705,2705,2700,312
|
|
20241127,151400,24155460,2705,2705,2705,2705,209
|
|
20241127,151300,23590115,2705,2705,2705,2705,7
|
|
20241127,151200,23571180,2710,2710,2710,2710,0
|
|
20241127,151100,23571180,2710,2710,2710,2710,0
|
|
20241127,151000,23571180,2710,2710,2710,2710,0
|
|
20241127,150900,23571180,2710,2710,2710,2710,1
|
|
20241127,150800,23568470,2705,2705,2705,2705,0
|
|
20241127,150700,23568470,2705,2705,2705,2705,0
|
|
20241127,150600,23568470,2705,2705,2705,2705,0
|
|
20241127,150500,23568470,2705,2705,2705,2705,0
|
|
20241127,150400,23568470,2705,2705,2705,2705,885
|
|
20241127,150300,21174545,2700,2700,2700,2700,11
|
|
20241127,150200,21144845,2705,2705,2705,2705,100
|
|
20241127,150100,20874345,2700,2700,2700,2700,0
|
|
20241127,150000,20874345,2700,2700,2700,2700,0
|
|
20241127,145900,20874345,2700,2700,2700,2700,0
|
|
20241127,145800,20874345,2700,2700,2700,2700,0
|
|
20241127,145700,20874345,2700,2700,2700,2700,0
|
|
20241127,145600,20874345,2700,2700,2700,2700,0
|
|
20241127,145500,20874345,2700,2700,2700,2700,0
|
|
20241127,145400,20874345,2700,2700,2700,2700,0
|
|
20241127,145300,20874345,2700,2705,2705,2700,11
|
|
20241127,145200,20844595,2705,2705,2705,2705,0
|
|
20241127,145100,20844595,2705,2705,2705,2705,0
|
|
20241127,145000,20844595,2705,2705,2705,2705,0
|
|
20241127,144900,20844595,2705,2705,2705,2705,0
|
|
20241127,144800,20844595,2705,2705,2705,2705,0
|
|
20241127,144700,20844595,2705,2705,2705,2705,0
|
|
20241127,144600,20844595,2705,2705,2705,2705,0
|
|
20241127,144500,20844595,2705,2705,2705,2705,0
|
|
20241127,144400,20844595,2705,2705,2705,2705,0
|
|
20241127,144300,20844595,2705,2705,2705,2705,0
|
|
20241127,144200,20844595,2705,2705,2705,2705,0
|
|
20241127,144100,20844595,2705,2705,2705,2705,0
|
|
20241127,144000,20844595,2705,2705,2705,2705,0
|
|
20241127,143900,20844595,2705,2705,2705,2705,0
|
|
20241127,143800,20844595,2705,2705,2705,2705,0
|
|
20241127,143700,20844595,2705,2705,2705,2705,0
|
|
20241127,143600,20844595,2705,2705,2705,2705,0
|
|
20241127,143500,20844595,2705,2705,2705,2705,5
|
|
20241127,143400,20831070,2710,2710,2710,2710,0
|
|
20241127,143300,20831070,2710,2710,2710,2710,0
|
|
20241127,143200,20831070,2710,2710,2710,2710,0
|
|
20241127,143100,20831070,2710,2710,2710,2710,0
|
|
20241127,143000,20831070,2710,2710,2710,2710,0
|
|
20241127,142900,20831070,2710,2710,2710,2710,0
|
|
20241127,142800,20831070,2710,2710,2710,2710,0
|
|
20241127,142700,20831070,2710,2710,2710,2710,0
|
|
20241127,142600,20831070,2710,2710,2710,2710,0
|
|
20241127,142500,20831070,2710,2710,2710,2710,0
|
|
20241127,142400,20831070,2710,2710,2710,2710,0
|
|
20241127,142300,20831070,2710,2710,2710,2710,0
|
|
20241127,142200,20831070,2710,2710,2710,2710,0
|
|
20241127,142100,20831070,2710,2710,2710,2710,0
|
|
20241127,142000,20831070,2710,2710,2710,2710,0
|
|
20241127,141900,20831070,2710,2710,2710,2710,0
|
|
20241127,141800,20831070,2710,2710,2710,2710,0
|
|
20241127,141700,20831070,2710,2710,2710,2710,0
|
|
20241127,141600,20831070,2710,2710,2710,2710,0
|
|
20241127,141500,20831070,2710,2710,2710,2710,0
|
|
20241127,141400,20831070,2710,2710,2710,2710,0
|
|
20241127,141300,20831070,2710,2710,2710,2710,0
|
|
20241127,141200,20831070,2710,2710,2710,2710,0
|
|
20241127,141100,20831070,2710,2710,2710,2710,0
|
|
20241127,141000,20831070,2710,2710,2710,2710,0
|
|
20241127,140900,20831070,2710,2710,2710,2710,0
|
|
20241127,140800,20831070,2710,2710,2710,2710,0
|
|
20241127,140700,20831070,2710,2710,2710,2710,1
|
|
20241127,140600,20828360,2690,2690,2690,2690,0
|
|
20241127,140500,20828360,2690,2690,2690,2690,0
|
|
20241127,140400,20828360,2690,2690,2690,2690,0
|
|
20241127,140300,20828360,2690,2690,2690,2690,0
|
|
20241127,140200,20828360,2690,2690,2690,2690,0
|
|
20241127,140100,20828360,2690,2690,2690,2690,0
|
|
20241127,140000,20828360,2690,2690,2690,2690,0
|
|
20241127,135900,20828360,2690,2690,2690,2690,0
|
|
20241127,135800,20828360,2690,2690,2690,2690,0
|
|
20241127,135700,20828360,2690,2690,2690,2690,0
|
|
20241127,135600,20828360,2690,2690,2690,2690,0
|
|
20241127,135500,20828360,2690,2690,2690,2690,0
|
|
20241127,135400,20828360,2690,2705,2705,2690,450
|
|
20241127,135300,19616480,2695,2695,2695,2695,0
|
|
20241127,135200,19616480,2695,2695,2695,2695,0
|
|
20241127,135100,19616480,2695,2695,2695,2695,0
|
|
20241127,135000,19616480,2695,2695,2695,2695,0
|
|
20241127,134900,19616480,2695,2695,2695,2695,0
|
|
20241127,134800,19616480,2695,2695,2695,2695,0
|
|
20241127,134700,19616480,2695,2695,2695,2695,0
|
|
20241127,134600,19616480,2695,2695,2695,2695,0
|
|
20241127,134500,19616480,2695,2695,2695,2695,0
|
|
20241127,134400,19616480,2695,2695,2695,2695,0
|
|
20241127,134300,19616480,2695,2695,2695,2695,0
|
|
20241127,134200,19616480,2695,2695,2695,2695,0
|
|
20241127,134100,19616480,2695,2695,2695,2695,0
|
|
20241127,134000,19616480,2695,2695,2695,2695,0
|
|
20241127,133900,19616480,2695,2695,2695,2695,0
|
|
20241127,133800,19616480,2695,2695,2695,2695,0
|
|
20241127,133700,19616480,2695,2695,2695,2695,0
|
|
20241127,133600,19616480,2695,2695,2695,2695,50
|
|
20241127,133500,19481730,2695,2695,2695,2695,0
|
|
20241127,133400,19481730,2695,2695,2695,2695,63
|
|
20241127,133300,19311945,2705,2705,2705,2705,5
|
|
20241127,133200,19298420,2705,2705,2705,2705,0
|
|
20241127,133100,19298420,2705,2705,2705,2705,0
|
|
20241127,133000,19298420,2705,2705,2705,2705,0
|
|
20241127,132900,19298420,2705,2705,2705,2705,0
|
|
20241127,132800,19298420,2705,2705,2705,2705,0
|
|
20241127,132700,19298420,2705,2705,2705,2705,2
|
|
20241127,132600,19293010,2705,2705,2705,2705,0
|
|
20241127,132500,19293010,2705,2705,2705,2705,0
|
|
20241127,132400,19293010,2705,2705,2705,2705,0
|
|
20241127,132300,19293010,2705,2705,2705,2705,0
|
|
20241127,132200,19293010,2705,2705,2705,2705,1
|
|
20241127,132100,19290305,2700,2700,2700,2700,22
|
|
20241127,132000,19230905,2705,2705,2705,2705,5
|
|
20241127,131900,19217380,2700,2700,2700,2700,0
|
|
20241127,131800,19217380,2700,2700,2700,2700,0
|
|
20241127,131700,19217380,2700,2700,2700,2700,0
|
|
20241127,131600,19217380,2700,2700,2700,2700,14
|
|
20241127,131500,19179580,2710,2710,2710,2710,0
|
|
20241127,131400,19179580,2710,2710,2710,2710,0
|
|
20241127,131300,19179580,2710,2710,2710,2710,0
|
|
20241127,131200,19179580,2710,2710,2710,2710,0
|
|
20241127,131100,19179580,2710,2710,2710,2710,0
|
|
20241127,131000,19179580,2710,2710,2710,2710,0
|
|
20241127,130900,19179580,2710,2710,2710,2710,0
|
|
20241127,130800,19179580,2710,2715,2715,2700,1522
|
|
20241127,130700,15064150,2715,2715,2715,2715,51
|
|
20241127,130600,14925685,2740,2740,2740,2740,0
|
|
20241127,130500,14925685,2740,2740,2740,2740,0
|
|
20241127,130400,14925685,2740,2740,2740,2740,0
|
|
20241127,130300,14925685,2740,2740,2740,2740,0
|
|
20241127,130200,14925685,2740,2740,2740,2740,0
|
|
20241127,130100,14925685,2740,2720,2740,2720,61
|
|
20241127,130000,14759450,2725,2725,2725,2725,0
|
|
20241127,125900,14759450,2725,2725,2725,2725,0
|
|
20241127,125800,14759450,2725,2725,2725,2725,0
|
|
20241127,125700,14759450,2725,2725,2725,2725,0
|
|
20241127,125600,14759450,2725,2725,2725,2725,10
|
|
20241127,125500,14732200,2725,2725,2725,2725,0
|
|
20241127,125400,14732200,2725,2725,2725,2725,0
|
|
20241127,125300,14732200,2725,2725,2725,2725,0
|
|
20241127,125200,14732200,2725,2725,2725,2725,4
|
|
20241127,125100,14721300,2725,2725,2725,2725,0
|
|
20241127,125000,14721300,2725,2725,2725,2725,0
|
|
20241127,124900,14721300,2725,2725,2725,2725,0
|
|
20241127,124800,14721300,2725,2725,2725,2725,0
|
|
20241127,124700,14721300,2725,2725,2725,2725,0
|
|
20241127,124600,14721300,2725,2725,2725,2725,0
|
|
20241127,124500,14721300,2725,2725,2725,2725,0
|
|
20241127,124400,14721300,2725,2725,2725,2725,0
|
|
20241127,124300,14721300,2725,2725,2725,2725,0
|
|
20241127,124200,14721300,2725,2725,2725,2725,0
|
|
20241127,124100,14721300,2725,2725,2725,2725,0
|
|
20241127,124000,14721300,2725,2725,2725,2725,0
|
|
20241127,123900,14721300,2725,2725,2725,2725,0
|
|
20241127,123800,14721300,2725,2725,2725,2725,0
|
|
20241127,123700,14721300,2725,2725,2725,2725,0
|
|
20241127,123600,14721300,2725,2725,2725,2725,0
|
|
20241127,123500,14721300,2725,2725,2725,2725,0
|
|
20241127,123400,14721300,2725,2725,2725,2725,5
|
|
20241127,123300,14707675,2725,2725,2725,2725,4
|
|
20241127,123200,14696775,2705,2705,2705,2705,0
|
|
20241127,123100,14696775,2705,2705,2705,2705,0
|
|
20241127,123000,14696775,2705,2705,2705,2705,200
|
|
20241127,122900,14155775,2725,2725,2725,2725,0
|
|
20241127,122800,14155775,2725,2725,2725,2725,0
|
|
20241127,122700,14155775,2725,2725,2725,2725,5
|
|
20241127,122600,14142150,2725,2725,2725,2725,0
|
|
20241127,122500,14142150,2725,2725,2725,2725,0
|
|
20241127,122400,14142150,2725,2725,2725,2725,0
|
|
20241127,122300,14142150,2725,2705,2725,2705,4
|
|
20241127,122200,14131290,2725,2725,2725,2725,0
|
|
20241127,122100,14131290,2725,2725,2725,2725,0
|
|
20241127,122000,14131290,2725,2725,2725,2725,0
|
|
20241127,121900,14131290,2725,2725,2725,2725,0
|
|
20241127,121800,14131290,2725,2725,2725,2725,0
|
|
20241127,121700,14131290,2725,2725,2725,2725,0
|
|
20241127,121600,14131290,2725,2725,2725,2725,0
|
|
20241127,121500,14131290,2725,2725,2725,2725,0
|
|
20241127,121400,14131290,2725,2725,2725,2725,0
|
|
20241127,121300,14131290,2725,2725,2725,2725,0
|
|
20241127,121200,14131290,2725,2725,2725,2725,0
|
|
20241127,121100,14131290,2725,2725,2725,2725,0
|
|
20241127,121000,14131290,2725,2725,2725,2725,0
|
|
20241127,120900,14131290,2725,2725,2725,2725,0
|
|
20241127,120800,14131290,2725,2725,2725,2725,2
|
|
20241127,120700,14125840,2710,2710,2710,2710,0
|
|
20241127,120600,14125840,2710,2710,2710,2710,225
|
|
20241127,120500,13516090,2705,2755,2755,2705,1754
|
|
20241127,120400,8754155,2760,2760,2760,2760,0
|
|
20241127,120300,8754155,2760,2760,2760,2760,0
|
|
20241127,120200,8754155,2760,2760,2760,2760,0
|
|
20241127,120100,8754155,2760,2760,2760,2760,0
|
|
20241127,120000,8754155,2760,2760,2760,2760,1
|
|
20241127,115900,8751395,2770,2770,2770,2770,0
|
|
20241127,115800,8751395,2770,2770,2770,2770,0
|
|
20241127,115700,8751395,2770,2770,2770,2770,0
|
|
20241127,115600,8751395,2770,2770,2770,2770,0
|
|
20241127,115500,8751395,2770,2770,2770,2770,0
|
|
20241127,115400,8751395,2770,2770,2770,2770,0
|
|
20241127,115300,8751395,2770,2770,2770,2770,0
|
|
20241127,115200,8751395,2770,2770,2770,2770,0
|
|
20241127,115100,8751395,2770,2770,2770,2770,0
|
|
20241127,115000,8751395,2770,2770,2770,2770,0
|
|
20241127,114900,8751395,2770,2770,2770,2770,0
|
|
20241127,114800,8751395,2770,2770,2770,2770,0
|
|
20241127,114700,8751395,2770,2770,2770,2770,0
|
|
20241127,114600,8751395,2770,2770,2770,2770,0
|
|
20241127,114500,8751395,2770,2770,2770,2770,0
|
|
20241127,114400,8751395,2770,2770,2770,2770,0
|
|
20241127,114300,8751395,2770,2770,2770,2770,0
|
|
20241127,114200,8751395,2770,2770,2770,2770,0
|
|
20241127,114100,8751395,2770,2770,2770,2770,0
|
|
20241127,114000,8751395,2770,2770,2770,2770,0
|
|
20241127,113900,8751395,2770,2770,2770,2770,0
|
|
20241127,113800,8751395,2770,2765,2770,2765,114
|
|
20241127,113700,8436180,2765,2765,2765,2765,0
|
|
20241127,113600,8436180,2765,2765,2765,2765,0
|
|
20241127,113500,8436180,2765,2765,2765,2765,0
|
|
20241127,113400,8436180,2765,2765,2765,2765,0
|
|
20241127,113300,8436180,2765,2765,2765,2765,0
|
|
20241127,113200,8436180,2765,2765,2765,2765,0
|
|
20241127,113100,8436180,2765,2765,2765,2765,0
|
|
20241127,113000,8436180,2765,2765,2765,2765,0
|
|
20241127,112900,8436180,2765,2765,2765,2765,0
|
|
20241127,112800,8436180,2765,2765,2765,2765,0
|
|
20241127,112700,8436180,2765,2765,2765,2765,0
|
|
20241127,112600,8436180,2765,2765,2765,2765,0
|
|
20241127,112500,8436180,2765,2765,2765,2765,0
|
|
20241127,112400,8436180,2765,2765,2765,2765,0
|
|
20241127,112300,8436180,2765,2765,2765,2765,0
|
|
20241127,112200,8436180,2765,2765,2765,2765,0
|
|
20241127,112100,8436180,2765,2765,2765,2765,0
|
|
20241127,112000,8436180,2765,2765,2765,2765,1
|
|
20241127,111900,8433415,2760,2760,2760,2760,0
|
|
20241127,111800,8433415,2760,2760,2760,2760,0
|
|
20241127,111700,8433415,2760,2760,2760,2760,0
|
|
20241127,111600,8433415,2760,2760,2760,2760,0
|
|
20241127,111500,8433415,2760,2760,2760,2760,0
|
|
20241127,111400,8433415,2760,2760,2760,2760,1
|
|
20241127,111300,8430655,2770,2770,2770,2770,0
|
|
20241127,111200,8430655,2770,2770,2770,2770,0
|
|
20241127,111100,8430655,2770,2770,2770,2770,0
|
|
20241127,111000,8430655,2770,2770,2770,2770,0
|
|
20241127,110900,8430655,2770,2770,2770,2770,0
|
|
20241127,110800,8430655,2770,2770,2770,2770,0
|
|
20241127,110700,8430655,2770,2770,2770,2770,0
|
|
20241127,110600,8430655,2770,2770,2770,2770,0
|
|
20241127,110500,8430655,2770,2770,2770,2770,0
|
|
20241127,110400,8430655,2770,2770,2770,2770,0
|
|
20241127,110300,8430655,2770,2770,2770,2770,0
|
|
20241127,110200,8430655,2770,2770,2770,2770,0
|
|
20241127,110100,8430655,2770,2770,2770,2770,0
|
|
20241127,110000,8430655,2770,2770,2770,2770,0
|
|
20241127,105900,8430655,2770,2755,2770,2755,31
|
|
20241127,105800,8345190,2735,2735,2735,2735,0
|
|
20241127,105700,8345190,2735,2735,2735,2735,0
|
|
20241127,105600,8345190,2735,2735,2735,2735,0
|
|
20241127,105500,8345190,2735,2735,2735,2735,0
|
|
20241127,105400,8345190,2735,2735,2735,2735,0
|
|
20241127,105300,8345190,2735,2735,2735,2735,0
|
|
20241127,105200,8345190,2735,2735,2735,2735,0
|
|
20241127,105100,8345190,2735,2735,2735,2735,0
|
|
20241127,105000,8345190,2735,2735,2735,2735,0
|
|
20241127,104900,8345190,2735,2735,2735,2735,0
|
|
20241127,104800,8345190,2735,2735,2735,2735,21
|
|
20241127,104700,8287755,2775,2750,2775,2750,500
|
|
20241127,104600,6903565,2760,2760,2760,2760,0
|
|
20241127,104500,6903565,2760,2760,2760,2760,0
|
|
20241127,104400,6903565,2760,2760,2760,2760,0
|
|
20241127,104300,6903565,2760,2760,2760,2760,0
|
|
20241127,104200,6903565,2760,2760,2760,2760,0
|
|
20241127,104100,6903565,2760,2760,2760,2760,0
|
|
20241127,104000,6903565,2760,2760,2760,2760,0
|
|
20241127,103900,6903565,2760,2760,2760,2760,0
|
|
20241127,103800,6903565,2760,2760,2760,2760,0
|
|
20241127,103700,6903565,2760,2760,2760,2760,0
|
|
20241127,103600,6903565,2760,2760,2760,2760,0
|
|
20241127,103500,6903565,2760,2760,2760,2760,0
|
|
20241127,103400,6903565,2760,2760,2760,2760,0
|
|
20241127,103300,6903565,2760,2760,2760,2760,0
|
|
20241127,103200,6903565,2760,2760,2760,2760,0
|
|
20241127,103100,6903565,2760,2760,2760,2760,0
|
|
20241127,103000,6903565,2760,2760,2760,2760,0
|
|
20241127,102900,6903565,2760,2725,2760,2725,28
|
|
20241127,102800,6827230,2765,2765,2765,2765,0
|
|
20241127,102700,6827230,2765,2765,2765,2765,0
|
|
20241127,102600,6827230,2765,2720,2765,2720,74
|
|
20241127,102500,6625655,2765,2765,2765,2765,0
|
|
20241127,102400,6625655,2765,2765,2765,2765,0
|
|
20241127,102300,6625655,2765,2765,2765,2765,0
|
|
20241127,102200,6625655,2765,2745,2765,2745,395
|
|
20241127,102100,5533925,2720,2720,2720,2720,0
|
|
20241127,102000,5533925,2720,2720,2720,2720,0
|
|
20241127,101900,5533925,2720,2720,2720,2720,0
|
|
20241127,101800,5533925,2720,2720,2720,2720,0
|
|
20241127,101700,5533925,2720,2720,2720,2720,0
|
|
20241127,101600,5533925,2720,2720,2720,2720,0
|
|
20241127,101500,5533925,2720,2720,2720,2720,0
|
|
20241127,101400,5533925,2720,2720,2720,2720,1
|
|
20241127,101300,5531205,2715,2715,2715,2715,0
|
|
20241127,101200,5531205,2715,2715,2715,2715,0
|
|
20241127,101100,5531205,2715,2715,2715,2715,0
|
|
20241127,101000,5531205,2715,2715,2715,2715,0
|
|
20241127,100900,5531205,2715,2715,2715,2715,0
|
|
20241127,100800,5531205,2715,2715,2715,2715,0
|
|
20241127,100700,5531205,2715,2715,2715,2715,89
|
|
20241127,100600,5289570,2715,2715,2715,2715,0
|
|
20241127,100500,5289570,2715,2715,2715,2715,252
|
|
20241127,100400,4605390,2715,2715,2715,2715,0
|
|
20241127,100300,4605390,2715,2715,2715,2715,0
|
|
20241127,100200,4605390,2715,2715,2715,2715,1
|
|
20241127,100100,4602675,2705,2705,2705,2705,0
|
|
20241127,100000,4602675,2705,2705,2705,2705,0
|
|
20241127,095900,4602675,2705,2705,2705,2705,0
|
|
20241127,095800,4602675,2705,2705,2705,2705,760
|
|
20241127,095700,2546875,2715,2715,2715,2715,0
|
|
20241127,095600,2546875,2715,2715,2715,2715,0
|
|
20241127,095500,2546875,2715,2715,2715,2715,0
|
|
20241127,095400,2546875,2715,2715,2715,2715,1
|
|
20241127,095300,2544160,2700,2700,2700,2700,0
|
|
20241127,095200,2544160,2700,2700,2700,2700,3
|
|
20241127,095100,2536060,2715,2715,2715,2715,0
|
|
20241127,095000,2536060,2715,2715,2715,2715,50
|
|
20241127,094900,2400310,2715,2715,2715,2715,0
|
|
20241127,094800,2400310,2715,2715,2715,2715,7
|
|
20241127,094700,2381305,2715,2715,2715,2715,0
|
|
20241127,094600,2381305,2715,2715,2715,2715,0
|
|
20241127,094500,2381305,2715,2700,2715,2700,273
|
|
20241127,094400,1641415,2715,2715,2715,2715,1
|
|
20241127,094300,1638700,2715,2710,2715,2710,10
|
|
20241127,094200,1611590,2720,2720,2720,2720,0
|
|
20241127,094100,1611590,2720,2720,2720,2720,3
|
|
20241127,094000,1603430,2720,2720,2720,2720,0
|
|
20241127,093900,1603430,2720,2720,2720,2720,0
|
|
20241127,093800,1603430,2720,2720,2720,2720,0
|
|
20241127,093700,1603430,2720,2720,2720,2720,0
|
|
20241127,093600,1603430,2720,2720,2720,2720,0
|
|
20241127,093500,1603430,2720,2725,2725,2720,14
|
|
20241127,093400,1565345,2725,2725,2725,2725,0
|
|
20241127,093300,1565345,2725,2735,2735,2725,500
|
|
20241127,093200,200570,2725,2755,2755,2725,50
|
|
20241127,093100,63805,2775,2775,2775,2775,0
|
|
20241127,093000,63805,2775,2775,2775,2775,0
|
|
20241127,092900,63805,2775,2775,2775,2775,0
|
|
20241127,092800,63805,2775,2775,2775,2775,0
|
|
20241127,092700,63805,2775,2775,2775,2775,0
|
|
20241127,092600,63805,2775,2775,2775,2775,0
|
|
20241127,092500,63805,2775,2775,2775,2775,0
|
|
20241127,092400,63805,2775,2775,2775,2775,0
|
|
20241127,092300,63805,2775,2775,2775,2775,0
|
|
20241127,092200,63805,2775,2775,2775,2775,0
|
|
20241127,092100,63805,2775,2775,2775,2775,0
|
|
20241127,092000,63805,2775,2775,2775,2775,0
|
|
20241127,091900,63805,2775,2775,2775,2775,0
|
|
20241127,091800,63805,2775,2775,2775,2775,0
|
|
20241127,091700,63805,2775,2775,2775,2775,0
|
|
20241127,091600,63805,2775,2775,2775,2775,0
|
|
20241127,091500,63805,2775,2770,2775,2770,5
|
|
20241127,091400,49950,2775,2775,2775,2775,0
|
|
20241127,091300,49950,2775,2775,2775,2775,0
|
|
20241127,091200,49950,2775,2775,2775,2775,0
|
|
20241127,091100,49950,2775,2775,2775,2775,0
|
|
20241127,091000,49950,2775,2775,2775,2775,0
|
|
20241127,090900,49950,2775,2775,2775,2775,0
|
|
20241127,090800,49950,2775,2775,2775,2775,0
|
|
20241127,090700,49950,2775,2775,2775,2775,0
|
|
20241127,090600,49950,2775,2775,2775,2775,0
|
|
20241127,090500,49950,2775,2775,2775,2775,0
|
|
20241127,090400,49950,2775,2775,2775,2775,0
|
|
20241127,090300,49950,2775,2775,2775,2775,0
|
|
20241127,090200,49950,2775,2775,2775,2775,0
|
|
20241127,090100,49950,2775,2775,2775,2775,0
|
|
20241127,090000,49950,2775,2775,2775,2775,18
|