690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202700,40593910,3150,3150,3150,3150,673
|
|
20241127,202600,40593910,3150,3150,3150,3150,0
|
|
20241127,202500,40593910,3150,3150,3150,3150,0
|
|
20241127,202400,40593910,3150,3150,3150,3150,0
|
|
20241127,202300,40593910,3150,3150,3150,3150,0
|
|
20241127,202200,40593910,3150,3150,3150,3150,0
|
|
20241127,202100,40593910,3150,3150,3150,3150,0
|
|
20241127,202000,40593910,3150,3150,3150,3150,0
|
|
20241127,201900,40593910,3150,3150,3150,3150,0
|
|
20241127,201800,40593910,3150,3150,3150,3150,0
|
|
20241127,201700,40593910,3150,3150,3150,3150,0
|
|
20241127,201600,40593910,3150,3150,3150,3150,0
|
|
20241127,201500,40593910,3150,3150,3150,3150,0
|
|
20241127,201400,40593910,3150,3150,3150,3150,0
|
|
20241127,201300,40593910,3150,3150,3150,3150,0
|
|
20241127,201200,40593910,3150,3150,3150,3150,0
|
|
20241127,201100,40593910,3150,3150,3150,3150,0
|
|
20241127,201000,40593910,3150,3150,3150,3150,0
|
|
20241127,200900,40593910,3150,3150,3150,3150,0
|
|
20241127,200800,40593910,3150,3150,3150,3150,0
|
|
20241127,200700,40593910,3150,3150,3150,3150,0
|
|
20241127,200600,40593910,3150,3150,3150,3150,0
|
|
20241127,200500,40593910,3150,3150,3150,3150,0
|
|
20241127,200400,40593910,3150,3150,3150,3150,0
|
|
20241127,200300,40593910,3150,3150,3150,3150,0
|
|
20241127,200200,40593910,3150,3150,3150,3150,0
|
|
20241127,200100,40593910,3150,3150,3150,3150,0
|
|
20241127,200000,40593910,3150,3150,3150,3150,0
|
|
20241127,195900,40593910,3150,3150,3150,3150,0
|
|
20241127,195800,40593910,3150,3150,3150,3150,0
|
|
20241127,195700,40593910,3150,3150,3150,3150,673
|
|
20241127,195600,40593910,3150,3150,3150,3150,0
|
|
20241127,195500,40593910,3150,3150,3150,3150,0
|
|
20241127,195400,40593910,3150,3150,3150,3150,0
|
|
20241127,195300,40593910,3150,3150,3150,3150,0
|
|
20241127,195200,40593910,3150,3150,3150,3150,0
|
|
20241127,195100,40593910,3150,3150,3150,3150,0
|
|
20241127,195000,40593910,3150,3150,3150,3150,0
|
|
20241127,194900,40593910,3150,3150,3150,3150,0
|
|
20241127,194800,40593910,3150,3150,3150,3150,0
|
|
20241127,194700,40593910,3150,3150,3150,3150,0
|
|
20241127,194600,40593910,3150,3150,3150,3150,0
|
|
20241127,194500,40593910,3150,3150,3150,3150,0
|
|
20241127,194400,40593910,3150,3150,3150,3150,0
|
|
20241127,194300,40593910,3150,3150,3150,3150,0
|
|
20241127,194200,40593910,3150,3150,3150,3150,0
|
|
20241127,194100,40593910,3150,3150,3150,3150,0
|
|
20241127,194000,40593910,3150,3150,3150,3150,0
|
|
20241127,193900,40593910,3150,3150,3150,3150,0
|
|
20241127,193800,40593910,3150,3150,3150,3150,0
|
|
20241127,193700,40593910,3150,3150,3150,3150,0
|
|
20241127,193600,40593910,3150,3150,3150,3150,0
|
|
20241127,193500,40593910,3150,3150,3150,3150,0
|
|
20241127,193400,40593910,3150,3150,3150,3150,0
|
|
20241127,193300,40593910,3150,3150,3150,3150,0
|
|
20241127,193200,40593910,3150,3150,3150,3150,0
|
|
20241127,193100,40593910,3150,3150,3150,3150,0
|
|
20241127,193000,40593910,3150,3150,3150,3150,0
|
|
20241127,192900,40593910,3150,3150,3150,3150,0
|
|
20241127,192800,40593910,3150,3150,3150,3150,0
|
|
20241127,192700,40593910,3150,3150,3150,3150,673
|
|
20241127,192600,40593910,3150,3150,3150,3150,0
|
|
20241127,192500,40593910,3150,3150,3150,3150,0
|
|
20241127,192400,40593910,3150,3150,3150,3150,0
|
|
20241127,192300,40593910,3150,3150,3150,3150,0
|
|
20241127,192200,40593910,3150,3150,3150,3150,0
|
|
20241127,192100,40593910,3150,3150,3150,3150,0
|
|
20241127,192000,40593910,3150,3150,3150,3150,0
|
|
20241127,191900,40593910,3150,3150,3150,3150,0
|
|
20241127,191800,40593910,3150,3150,3150,3150,0
|
|
20241127,191700,40593910,3150,3150,3150,3150,0
|
|
20241127,191600,40593910,3150,3150,3150,3150,0
|
|
20241127,191500,40593910,3150,3150,3150,3150,0
|
|
20241127,191400,40593910,3150,3150,3150,3150,0
|
|
20241127,191300,40593910,3150,3150,3150,3150,0
|
|
20241127,191200,40593910,3150,3150,3150,3150,0
|
|
20241127,191100,40593910,3150,3150,3150,3150,0
|
|
20241127,191000,40593910,3150,3150,3150,3150,0
|
|
20241127,190900,40593910,3150,3150,3150,3150,0
|
|
20241127,190800,40593910,3150,3150,3150,3150,0
|
|
20241127,190700,40593910,3150,3150,3150,3150,0
|
|
20241127,190600,40593910,3150,3150,3150,3150,0
|
|
20241127,190500,40593910,3150,3150,3150,3150,0
|
|
20241127,190400,40593910,3150,3150,3150,3150,0
|
|
20241127,190300,40593910,3150,3150,3150,3150,0
|
|
20241127,190200,40593910,3150,3150,3150,3150,0
|
|
20241127,190100,40593910,3150,3150,3150,3150,0
|
|
20241127,190000,40593910,3150,3150,3150,3150,0
|
|
20241127,185900,40593910,3150,3150,3150,3150,0
|
|
20241127,185800,40593910,3150,3150,3150,3150,0
|
|
20241127,185700,40593910,3150,3150,3150,3150,673
|
|
20241127,185600,40593910,3150,3150,3150,3150,0
|
|
20241127,185500,40593910,3150,3150,3150,3150,0
|
|
20241127,185400,40593910,3150,3150,3150,3150,0
|
|
20241127,185300,40593910,3150,3150,3150,3150,0
|
|
20241127,185200,40593910,3150,3150,3150,3150,0
|
|
20241127,185100,40593910,3150,3150,3150,3150,0
|
|
20241127,185000,40593910,3150,3150,3150,3150,0
|
|
20241127,184900,40593910,3150,3150,3150,3150,0
|
|
20241127,184800,40593910,3150,3150,3150,3150,0
|
|
20241127,184700,40593910,3150,3150,3150,3150,0
|
|
20241127,184600,40593910,3150,3150,3150,3150,0
|
|
20241127,184500,40593910,3150,3150,3150,3150,0
|
|
20241127,184400,40593910,3150,3150,3150,3150,0
|
|
20241127,184300,40593910,3150,3150,3150,3150,0
|
|
20241127,184200,40593910,3150,3150,3150,3150,0
|
|
20241127,184100,40593910,3150,3150,3150,3150,0
|
|
20241127,184000,40593910,3150,3150,3150,3150,0
|
|
20241127,183900,40593910,3150,3150,3150,3150,0
|
|
20241127,183800,40593910,3150,3150,3150,3150,0
|
|
20241127,183700,40593910,3150,3150,3150,3150,0
|
|
20241127,183600,40593910,3150,3150,3150,3150,0
|
|
20241127,183500,40593910,3150,3150,3150,3150,0
|
|
20241127,183400,40593910,3150,3150,3150,3150,0
|
|
20241127,183300,40593910,3150,3150,3150,3150,0
|
|
20241127,183200,40593910,3150,3150,3150,3150,0
|
|
20241127,183100,40593910,3150,3150,3150,3150,0
|
|
20241127,183000,40593910,3150,3150,3150,3150,0
|
|
20241127,182900,40593910,3150,3150,3150,3150,0
|
|
20241127,182800,40593910,3150,3150,3150,3150,0
|
|
20241127,182700,40593910,3150,3150,3150,3150,673
|
|
20241127,182600,40593910,3150,3150,3150,3150,0
|
|
20241127,182500,40593910,3150,3150,3150,3150,0
|
|
20241127,182400,40593910,3150,3150,3150,3150,0
|
|
20241127,182300,40593910,3150,3150,3150,3150,0
|
|
20241127,182200,40593910,3150,3150,3150,3150,0
|
|
20241127,182100,40593910,3150,3150,3150,3150,0
|
|
20241127,182000,40593910,3150,3150,3150,3150,0
|
|
20241127,181900,40593910,3150,3150,3150,3150,0
|
|
20241127,181800,40593910,3150,3150,3150,3150,0
|
|
20241127,181700,40593910,3150,3150,3150,3150,0
|
|
20241127,181600,40593910,3150,3150,3150,3150,0
|
|
20241127,181500,40593910,3150,3150,3150,3150,0
|
|
20241127,181400,40593910,3150,3150,3150,3150,0
|
|
20241127,181300,40593910,3150,3150,3150,3150,0
|
|
20241127,181200,40593910,3150,3150,3150,3150,0
|
|
20241127,181100,40593910,3150,3150,3150,3150,0
|
|
20241127,181000,40593910,3150,3150,3150,3150,0
|
|
20241127,180900,40593910,3150,3150,3150,3150,0
|
|
20241127,180800,40593910,3150,3150,3150,3150,0
|
|
20241127,180700,40593910,3150,3150,3150,3150,0
|
|
20241127,180600,40593910,3150,3150,3150,3150,0
|
|
20241127,180500,40593910,3150,3150,3150,3150,0
|
|
20241127,180400,40593910,3150,3150,3150,3150,0
|
|
20241127,180300,40593910,3150,3150,3150,3150,0
|
|
20241127,180200,40593910,3150,3150,3150,3150,0
|
|
20241127,180100,40593910,3150,3150,3150,3150,0
|
|
20241127,180000,40593910,3150,3150,3150,3150,0
|
|
20241127,175900,40593910,3150,3150,3150,3150,0
|
|
20241127,175800,40593910,3150,3150,3150,3150,0
|
|
20241127,175700,40593910,3150,3150,3150,3150,673
|
|
20241127,175600,40593910,3150,3150,3150,3150,0
|
|
20241127,175500,40593910,3150,3150,3150,3150,0
|
|
20241127,175400,40593910,3150,3150,3150,3150,0
|
|
20241127,175300,40593910,3150,3150,3150,3150,0
|
|
20241127,175200,40593910,3150,3150,3150,3150,0
|
|
20241127,175100,40593910,3150,3150,3150,3150,0
|
|
20241127,175000,40593910,3150,3150,3150,3150,0
|
|
20241127,174900,40593910,3150,3150,3150,3150,0
|
|
20241127,174800,40593910,3150,3150,3150,3150,0
|
|
20241127,174700,40593910,3150,3150,3150,3150,0
|
|
20241127,174600,40593910,3150,3150,3150,3150,0
|
|
20241127,174500,40593910,3150,3150,3150,3150,0
|
|
20241127,174400,40593910,3150,3150,3150,3150,0
|
|
20241127,174300,40593910,3150,3150,3150,3150,0
|
|
20241127,174200,40593910,3150,3150,3150,3150,0
|
|
20241127,174100,40593910,3150,3150,3150,3150,0
|
|
20241127,174000,40593910,3150,3150,3150,3150,0
|
|
20241127,173900,40593910,3150,3150,3150,3150,0
|
|
20241127,173800,40593910,3150,3150,3150,3150,0
|
|
20241127,173700,40593910,3150,3150,3150,3150,0
|
|
20241127,173600,40593910,3150,3150,3150,3150,0
|
|
20241127,173500,40593910,3150,3150,3150,3150,0
|
|
20241127,173400,40593910,3150,3150,3150,3150,0
|
|
20241127,173300,40593910,3150,3150,3150,3150,0
|
|
20241127,173200,40593910,3150,3150,3150,3150,0
|
|
20241127,173100,40593910,3150,3150,3150,3150,0
|
|
20241127,173000,40593910,3150,3150,3150,3150,0
|
|
20241127,172900,40593910,3150,3150,3150,3150,0
|
|
20241127,172800,40593910,3150,3150,3150,3150,0
|
|
20241127,172700,40593910,3150,3150,3150,3150,673
|
|
20241127,172600,40593910,3150,3150,3150,3150,0
|
|
20241127,172500,40593910,3150,3150,3150,3150,0
|
|
20241127,172400,40593910,3150,3150,3150,3150,0
|
|
20241127,172300,40593910,3150,3150,3150,3150,0
|
|
20241127,172200,40593910,3150,3150,3150,3150,0
|
|
20241127,172100,40593910,3150,3150,3150,3150,0
|
|
20241127,172000,40593910,3150,3150,3150,3150,0
|
|
20241127,171900,40593910,3150,3150,3150,3150,0
|
|
20241127,171800,40593910,3150,3150,3150,3150,0
|
|
20241127,171700,40593910,3150,3150,3150,3150,0
|
|
20241127,171600,40593910,3150,3150,3150,3150,0
|
|
20241127,171500,40593910,3150,3150,3150,3150,0
|
|
20241127,171400,40593910,3150,3150,3150,3150,0
|
|
20241127,171300,40593910,3150,3150,3150,3150,0
|
|
20241127,171200,40593910,3150,3150,3150,3150,0
|
|
20241127,171100,40593910,3150,3150,3150,3150,0
|
|
20241127,171000,40593910,3150,3150,3150,3150,0
|
|
20241127,170900,40593910,3150,3150,3150,3150,0
|
|
20241127,170800,40593910,3150,3150,3150,3150,0
|
|
20241127,170700,40593910,3150,3150,3150,3150,0
|
|
20241127,170600,40593910,3150,3150,3150,3150,0
|
|
20241127,170500,40593910,3150,3150,3150,3150,0
|
|
20241127,170400,40593910,3150,3150,3150,3150,0
|
|
20241127,170300,40593910,3150,3150,3150,3150,0
|
|
20241127,170200,40593910,3150,3150,3150,3150,0
|
|
20241127,170100,40593910,3150,3150,3150,3150,0
|
|
20241127,170000,40593910,3150,3150,3150,3150,0
|
|
20241127,165900,40593910,3150,3150,3150,3150,0
|
|
20241127,165800,40593910,3150,3150,3150,3150,0
|
|
20241127,165700,40593910,3150,3150,3150,3150,673
|
|
20241127,165600,40593910,3150,3150,3150,3150,0
|
|
20241127,165500,40593910,3150,3150,3150,3150,0
|
|
20241127,165400,40593910,3150,3150,3150,3150,0
|
|
20241127,165300,40593910,3150,3150,3150,3150,0
|
|
20241127,165200,40593910,3150,3150,3150,3150,0
|
|
20241127,165100,40593910,3150,3150,3150,3150,0
|
|
20241127,165000,40593910,3150,3150,3150,3150,0
|
|
20241127,164900,40593910,3150,3150,3150,3150,0
|
|
20241127,164800,40593910,3150,3150,3150,3150,0
|
|
20241127,164700,40593910,3150,3150,3150,3150,0
|
|
20241127,164600,40593910,3150,3150,3150,3150,0
|
|
20241127,164500,40593910,3150,3150,3150,3150,0
|
|
20241127,164400,40593910,3150,3150,3150,3150,0
|
|
20241127,164300,40593910,3150,3150,3150,3150,0
|
|
20241127,164200,40593910,3150,3150,3150,3150,0
|
|
20241127,164100,40593910,3150,3150,3150,3150,0
|
|
20241127,164000,40593910,3150,3150,3150,3150,0
|
|
20241127,163900,40593910,3150,3150,3150,3150,0
|
|
20241127,163800,40593910,3150,3150,3150,3150,0
|
|
20241127,163700,40593910,3150,3150,3150,3150,0
|
|
20241127,163600,40593910,3150,3150,3150,3150,0
|
|
20241127,163500,40593910,3150,3150,3150,3150,0
|
|
20241127,163400,40593910,3150,3150,3150,3150,0
|
|
20241127,163300,40593910,3150,3150,3150,3150,0
|
|
20241127,163200,40593910,3150,3150,3150,3150,0
|
|
20241127,163100,40593910,3150,3150,3150,3150,0
|
|
20241127,163000,40593910,3150,3150,3150,3150,0
|
|
20241127,162900,40593910,3150,3150,3150,3150,0
|
|
20241127,162800,40593910,3150,3150,3150,3150,0
|
|
20241127,162700,40593910,3150,3150,3150,3150,673
|
|
20241127,162600,40593910,3150,3150,3150,3150,0
|
|
20241127,162500,40593910,3150,3150,3150,3150,0
|
|
20241127,162400,40593910,3150,3150,3150,3150,0
|
|
20241127,162300,40593910,3150,3150,3150,3150,0
|
|
20241127,162200,40593910,3150,3150,3150,3150,0
|
|
20241127,162100,40593910,3150,3150,3150,3150,0
|
|
20241127,162000,40593910,3150,3150,3150,3150,0
|
|
20241127,161900,40593910,3150,3150,3150,3150,0
|
|
20241127,161800,40593910,3150,3150,3150,3150,0
|
|
20241127,161700,40593910,3150,3150,3150,3150,0
|
|
20241127,161600,40593910,3150,3150,3150,3150,0
|
|
20241127,161500,40593910,3150,3150,3150,3150,0
|
|
20241127,161400,40593910,3150,3150,3150,3150,0
|
|
20241127,161300,40593910,3150,3150,3150,3150,0
|
|
20241127,161200,40593910,3150,3150,3150,3150,0
|
|
20241127,161100,40593910,3150,3150,3150,3150,0
|
|
20241127,161000,40593910,3150,3150,3150,3150,0
|
|
20241127,160900,40593910,3150,3150,3150,3150,0
|
|
20241127,160800,40593910,3150,3150,3150,3150,0
|
|
20241127,160700,40593910,3150,3150,3150,3150,0
|
|
20241127,160600,40593910,3150,3150,3150,3150,0
|
|
20241127,160500,40593910,3150,3150,3150,3150,0
|
|
20241127,160400,40593910,3150,3150,3150,3150,0
|
|
20241127,160300,40593910,3150,3150,3150,3150,0
|
|
20241127,160200,40593910,3150,3150,3150,3150,0
|
|
20241127,160100,40593910,3150,3150,3150,3150,0
|
|
20241127,160000,40593910,3150,3150,3150,3150,0
|
|
20241127,155900,40593910,3150,3150,3150,3150,0
|
|
20241127,155800,40593910,3150,3150,3150,3150,0
|
|
20241127,155700,40593910,3150,3150,3150,3150,673
|
|
20241127,155600,40593910,3150,3150,3150,3150,0
|
|
20241127,155500,40593910,3150,3150,3150,3150,0
|
|
20241127,155400,40593910,3150,3150,3150,3150,0
|
|
20241127,155300,40593910,3150,3150,3150,3150,0
|
|
20241127,155200,40593910,3150,3150,3150,3150,0
|
|
20241127,155100,40593910,3150,3150,3150,3150,0
|
|
20241127,155000,40593910,3150,3150,3150,3150,0
|
|
20241127,154900,40593910,3150,3150,3150,3150,0
|
|
20241127,154800,40593910,3150,3150,3150,3150,0
|
|
20241127,154700,40593910,3150,3150,3150,3150,0
|
|
20241127,154600,40593910,3150,3150,3150,3150,0
|
|
20241127,154500,40593910,3150,3150,3150,3150,0
|
|
20241127,154400,40593910,3150,3150,3150,3150,0
|
|
20241127,154300,40593910,3150,3150,3150,3150,0
|
|
20241127,154200,40593910,3150,3150,3150,3150,0
|
|
20241127,154100,40593910,3150,3150,3150,3150,0
|
|
20241127,154000,40593910,3150,3150,3150,3150,0
|
|
20241127,153900,40593910,3150,3150,3150,3150,0
|
|
20241127,153800,40593910,3150,3150,3150,3150,0
|
|
20241127,153700,40593910,3150,3150,3150,3150,0
|
|
20241127,153600,40593910,3150,3150,3150,3150,0
|
|
20241127,153500,40593910,3150,3150,3150,3150,0
|
|
20241127,153400,40593910,3150,3150,3150,3150,0
|
|
20241127,153300,40593910,3150,3150,3150,3150,0
|
|
20241127,153200,40593910,3150,3150,3150,3150,0
|
|
20241127,153100,40593910,3150,3150,3150,3150,0
|
|
20241127,153000,40593910,3150,3150,3150,3150,673
|
|
20241127,152900,38473960,3145,3145,3145,3145,0
|
|
20241127,152800,38473960,3145,3145,3145,3145,0
|
|
20241127,152700,38473960,3145,3145,3145,3145,0
|
|
20241127,152600,38473960,3145,3145,3145,3145,0
|
|
20241127,152500,38473960,3145,3145,3145,3145,0
|
|
20241127,152400,38473960,3145,3145,3145,3145,0
|
|
20241127,152300,38473960,3145,3145,3145,3145,0
|
|
20241127,152200,38473960,3145,3145,3145,3145,0
|
|
20241127,152100,38473960,3145,3145,3145,3145,0
|
|
20241127,152000,38473960,3145,3145,3145,3145,0
|
|
20241127,151900,38473960,3145,3145,3145,3145,0
|
|
20241127,151800,38473960,3145,3145,3145,3145,0
|
|
20241127,151700,38473960,3145,3145,3145,3145,0
|
|
20241127,151600,38473960,3145,3145,3145,3145,1
|
|
20241127,151500,38470815,3140,3145,3145,3140,20
|
|
20241127,151400,38407965,3145,3145,3145,3145,0
|
|
20241127,151300,38407965,3145,3145,3145,3145,0
|
|
20241127,151200,38407965,3145,3145,3145,3145,0
|
|
20241127,151100,38407965,3145,3145,3145,3145,0
|
|
20241127,151000,38407965,3145,3145,3145,3145,0
|
|
20241127,150900,38407965,3145,3145,3145,3145,2
|
|
20241127,150800,38401675,3140,3145,3145,3140,4
|
|
20241127,150700,38389105,3140,3145,3145,3140,1712
|
|
20241127,150600,33006490,3155,3145,3155,3145,196
|
|
20241127,150500,32390060,3155,3155,3155,3155,0
|
|
20241127,150400,32390060,3155,3155,3155,3155,0
|
|
20241127,150300,32390060,3155,3150,3155,3150,24
|
|
20241127,150200,32314455,3150,3150,3150,3150,0
|
|
20241127,150100,32314455,3150,3150,3150,3150,0
|
|
20241127,150000,32314455,3150,3150,3150,3150,0
|
|
20241127,145900,32314455,3150,3150,3150,3150,0
|
|
20241127,145800,32314455,3150,3150,3150,3150,0
|
|
20241127,145700,32314455,3150,3150,3150,3150,2
|
|
20241127,145600,32308155,3145,3150,3150,3145,23
|
|
20241127,145500,32235810,3150,3150,3150,3150,100
|
|
20241127,145400,31920810,3150,3150,3150,3150,0
|
|
20241127,145300,31920810,3150,3150,3150,3150,0
|
|
20241127,145200,31920810,3150,3150,3150,3150,100
|
|
20241127,145100,31605810,3150,3150,3150,3150,8
|
|
20241127,145000,31580610,3150,3150,3150,3150,0
|
|
20241127,144900,31580610,3150,3150,3150,3150,0
|
|
20241127,144800,31580610,3150,3150,3150,3150,0
|
|
20241127,144700,31580610,3150,3150,3150,3150,0
|
|
20241127,144600,31580610,3150,3150,3150,3150,0
|
|
20241127,144500,31580610,3150,3145,3150,3145,27
|
|
20241127,144400,31495685,3150,3150,3150,3150,0
|
|
20241127,144300,31495685,3150,3150,3150,3150,0
|
|
20241127,144200,31495685,3150,3150,3150,3150,0
|
|
20241127,144100,31495685,3150,3150,3150,3150,10
|
|
20241127,144000,31464185,3150,3150,3150,3150,0
|
|
20241127,143900,31464185,3150,3150,3150,3150,0
|
|
20241127,143800,31464185,3150,3150,3150,3150,0
|
|
20241127,143700,31464185,3150,3150,3150,3150,0
|
|
20241127,143600,31464185,3150,3150,3150,3150,0
|
|
20241127,143500,31464185,3150,3150,3150,3150,2
|
|
20241127,143400,31457885,3150,3150,3150,3150,14
|
|
20241127,143300,31413785,3150,3150,3150,3150,0
|
|
20241127,143200,31413785,3150,3150,3150,3150,0
|
|
20241127,143100,31413785,3150,3150,3150,3150,0
|
|
20241127,143000,31413785,3150,3150,3150,3150,0
|
|
20241127,142900,31413785,3150,3150,3150,3150,200
|
|
20241127,142800,30783785,3150,3150,3150,3150,0
|
|
20241127,142700,30783785,3150,3150,3150,3150,0
|
|
20241127,142600,30783785,3150,3150,3150,3150,0
|
|
20241127,142500,30783785,3150,3150,3150,3150,4
|
|
20241127,142400,30771185,3150,3150,3150,3150,0
|
|
20241127,142300,30771185,3150,3150,3150,3150,0
|
|
20241127,142200,30771185,3150,3150,3150,3150,0
|
|
20241127,142100,30771185,3150,3150,3150,3150,1
|
|
20241127,142000,30768035,3145,3145,3145,3145,0
|
|
20241127,141900,30768035,3145,3145,3145,3145,1
|
|
20241127,141800,30764890,3155,3155,3155,3155,0
|
|
20241127,141700,30764890,3155,3155,3155,3155,9
|
|
20241127,141600,30736495,3150,3150,3150,3150,0
|
|
20241127,141500,30736495,3150,3150,3150,3150,0
|
|
20241127,141400,30736495,3150,3150,3150,3150,0
|
|
20241127,141300,30736495,3150,3150,3150,3150,0
|
|
20241127,141200,30736495,3150,3150,3150,3150,200
|
|
20241127,141100,30106495,3150,3150,3150,3150,0
|
|
20241127,141000,30106495,3150,3150,3150,3150,0
|
|
20241127,140900,30106495,3150,3150,3150,3150,101
|
|
20241127,140800,29788345,3150,3150,3150,3150,0
|
|
20241127,140700,29788345,3150,3150,3150,3150,0
|
|
20241127,140600,29788345,3150,3150,3150,3150,0
|
|
20241127,140500,29788345,3150,3150,3150,3150,0
|
|
20241127,140400,29788345,3150,3150,3150,3150,0
|
|
20241127,140300,29788345,3150,3150,3150,3150,0
|
|
20241127,140200,29788345,3150,3150,3150,3150,0
|
|
20241127,140100,29788345,3150,3150,3150,3150,0
|
|
20241127,140000,29788345,3150,3150,3150,3150,9
|
|
20241127,135900,29759995,3150,3150,3150,3150,0
|
|
20241127,135800,29759995,3150,3150,3150,3150,0
|
|
20241127,135700,29759995,3150,3150,3150,3150,0
|
|
20241127,135600,29759995,3150,3150,3150,3150,48
|
|
20241127,135500,29608795,3155,3155,3155,3155,0
|
|
20241127,135400,29608795,3155,3155,3155,3155,0
|
|
20241127,135300,29608795,3155,3155,3155,3155,0
|
|
20241127,135200,29608795,3155,3155,3155,3155,0
|
|
20241127,135100,29608795,3155,3155,3155,3155,0
|
|
20241127,135000,29608795,3155,3155,3155,3155,1
|
|
20241127,134900,29605640,3155,3145,3155,3145,121
|
|
20241127,134800,29225085,3155,3155,3155,3155,0
|
|
20241127,134700,29225085,3155,3155,3155,3155,0
|
|
20241127,134600,29225085,3155,3150,3155,3150,102
|
|
20241127,134500,28903775,3155,3155,3155,3155,0
|
|
20241127,134400,28903775,3155,3155,3155,3155,1
|
|
20241127,134300,28900620,3150,3155,3155,3150,12
|
|
20241127,134200,28862775,3150,3150,3150,3150,1
|
|
20241127,134100,28859625,3155,3155,3155,3155,0
|
|
20241127,134000,28859625,3155,3155,3155,3155,0
|
|
20241127,133900,28859625,3155,3155,3155,3155,3
|
|
20241127,133800,28850160,3150,3150,3150,3150,100
|
|
20241127,133700,28535160,3150,3150,3150,3150,0
|
|
20241127,133600,28535160,3150,3150,3150,3150,0
|
|
20241127,133500,28535160,3150,3150,3150,3150,100
|
|
20241127,133400,28220160,3150,3150,3150,3150,3
|
|
20241127,133300,28210710,3145,3145,3145,3145,3
|
|
20241127,133200,28201275,3150,3150,3150,3150,0
|
|
20241127,133100,28201275,3150,3150,3150,3150,0
|
|
20241127,133000,28201275,3150,3150,3150,3150,100
|
|
20241127,132900,27886275,3150,3150,3150,3150,0
|
|
20241127,132800,27886275,3150,3150,3150,3150,0
|
|
20241127,132700,27886275,3150,3150,3150,3150,0
|
|
20241127,132600,27886275,3150,3150,3150,3150,9
|
|
20241127,132500,27857925,3150,3150,3150,3150,0
|
|
20241127,132400,27857925,3150,3150,3150,3150,0
|
|
20241127,132300,27857925,3150,3150,3150,3150,0
|
|
20241127,132200,27857925,3150,3145,3150,3145,173
|
|
20241127,132100,27313830,3145,3145,3145,3145,0
|
|
20241127,132000,27313830,3145,3145,3145,3145,0
|
|
20241127,131900,27313830,3145,3145,3145,3145,0
|
|
20241127,131800,27313830,3145,3145,3145,3145,0
|
|
20241127,131700,27313830,3145,3145,3145,3145,0
|
|
20241127,131600,27313830,3145,3145,3145,3145,0
|
|
20241127,131500,27313830,3145,3145,3145,3145,0
|
|
20241127,131400,27313830,3145,3145,3145,3145,160
|
|
20241127,131300,26810630,3145,3145,3145,3145,0
|
|
20241127,131200,26810630,3145,3145,3145,3145,0
|
|
20241127,131100,26810630,3145,3145,3145,3145,1
|
|
20241127,131000,26807485,3145,3145,3145,3145,294
|
|
20241127,130900,25882855,3145,3145,3145,3145,9
|
|
20241127,130800,25854550,3140,3140,3140,3140,0
|
|
20241127,130700,25854550,3140,3140,3140,3140,20
|
|
20241127,130600,25791750,3145,3145,3145,3145,0
|
|
20241127,130500,25791750,3145,3145,3145,3145,1
|
|
20241127,130400,25788605,3140,3140,3140,3140,0
|
|
20241127,130300,25788605,3140,3140,3140,3140,0
|
|
20241127,130200,25788605,3140,3140,3140,3140,3
|
|
20241127,130100,25779185,3145,3145,3145,3145,25
|
|
20241127,130000,25700560,3145,3145,3145,3145,0
|
|
20241127,125900,25700560,3145,3145,3145,3145,0
|
|
20241127,125800,25700560,3145,3150,3150,3145,9
|
|
20241127,125700,25672250,3145,3145,3145,3145,0
|
|
20241127,125600,25672250,3145,3145,3145,3145,0
|
|
20241127,125500,25672250,3145,3145,3145,3145,0
|
|
20241127,125400,25672250,3145,3145,3145,3145,0
|
|
20241127,125300,25672250,3145,3145,3145,3145,0
|
|
20241127,125200,25672250,3145,3150,3150,3145,19
|
|
20241127,125100,25612450,3150,3150,3150,3150,0
|
|
20241127,125000,25612450,3150,3150,3150,3150,30
|
|
20241127,124900,25517950,3150,3150,3150,3150,0
|
|
20241127,124800,25517950,3150,3150,3150,3150,1
|
|
20241127,124700,25514800,3140,3140,3140,3140,0
|
|
20241127,124600,25514800,3140,3145,3145,3140,3
|
|
20241127,124500,25505370,3155,3155,3155,3155,0
|
|
20241127,124400,25505370,3155,3155,3155,3155,0
|
|
20241127,124300,25505370,3155,3155,3155,3155,0
|
|
20241127,124200,25505370,3155,3155,3155,3155,0
|
|
20241127,124100,25505370,3155,3155,3155,3155,0
|
|
20241127,124000,25505370,3155,3155,3155,3155,0
|
|
20241127,123900,25505370,3155,3145,3155,3145,34
|
|
20241127,123800,25398430,3145,3145,3145,3145,0
|
|
20241127,123700,25398430,3145,3145,3145,3145,112
|
|
20241127,123600,25046190,3155,3155,3155,3155,0
|
|
20241127,123500,25046190,3155,3150,3155,3150,9
|
|
20241127,123400,25017835,3150,3150,3150,3150,0
|
|
20241127,123300,25017835,3150,3150,3150,3150,0
|
|
20241127,123200,25017835,3150,3150,3150,3150,0
|
|
20241127,123100,25017835,3150,3150,3150,3150,1
|
|
20241127,123000,25014685,3150,3150,3150,3150,0
|
|
20241127,122900,25014685,3150,3150,3150,3150,0
|
|
20241127,122800,25014685,3150,3150,3150,3150,0
|
|
20241127,122700,25014685,3150,3150,3150,3150,0
|
|
20241127,122600,25014685,3150,3150,3150,3150,0
|
|
20241127,122500,25014685,3150,3150,3150,3150,0
|
|
20241127,122400,25014685,3150,3150,3150,3150,0
|
|
20241127,122300,25014685,3150,3150,3150,3150,0
|
|
20241127,122200,25014685,3150,3150,3150,3150,0
|
|
20241127,122100,25014685,3150,3150,3150,3150,12
|
|
20241127,122000,24976885,3150,3150,3150,3150,0
|
|
20241127,121900,24976885,3150,3150,3150,3150,0
|
|
20241127,121800,24976885,3150,3150,3150,3150,9
|
|
20241127,121700,24948535,3150,3150,3150,3150,0
|
|
20241127,121600,24948535,3150,3150,3150,3150,0
|
|
20241127,121500,24948535,3150,3150,3150,3150,0
|
|
20241127,121400,24948535,3150,3150,3150,3150,1
|
|
20241127,121300,24945385,3155,3155,3155,3155,1
|
|
20241127,121200,24942230,3150,3155,3155,3150,4
|
|
20241127,121100,24929625,3150,3150,3150,3150,1
|
|
20241127,121000,24926475,3155,3155,3155,3155,0
|
|
20241127,120900,24926475,3155,3155,3155,3155,0
|
|
20241127,120800,24926475,3155,3155,3155,3155,1
|
|
20241127,120700,24923320,3145,3145,3145,3145,3
|
|
20241127,120600,24913885,3155,3155,3155,3155,0
|
|
20241127,120500,24913885,3155,3155,3155,3155,0
|
|
20241127,120400,24913885,3155,3155,3155,3155,29
|
|
20241127,120300,24822390,3155,3155,3155,3155,0
|
|
20241127,120200,24822390,3155,3155,3155,3155,0
|
|
20241127,120100,24822390,3155,3155,3155,3155,9
|
|
20241127,120000,24793995,3140,3140,3140,3140,0
|
|
20241127,115900,24793995,3140,3140,3140,3140,0
|
|
20241127,115800,24793995,3140,3140,3140,3140,0
|
|
20241127,115700,24793995,3140,3140,3140,3140,0
|
|
20241127,115600,24793995,3140,3140,3140,3140,0
|
|
20241127,115500,24793995,3140,3140,3140,3140,0
|
|
20241127,115400,24793995,3140,3140,3140,3140,0
|
|
20241127,115300,24793995,3140,3140,3140,3140,0
|
|
20241127,115200,24793995,3140,3140,3140,3140,0
|
|
20241127,115100,24793995,3140,3140,3140,3140,0
|
|
20241127,115000,24793995,3140,3140,3140,3140,0
|
|
20241127,114900,24793995,3140,3140,3140,3140,0
|
|
20241127,114800,24793995,3140,3140,3140,3140,1
|
|
20241127,114700,24790855,3155,3155,3155,3155,6
|
|
20241127,114600,24771925,3155,3155,3155,3155,0
|
|
20241127,114500,24771925,3155,3155,3155,3155,0
|
|
20241127,114400,24771925,3155,3155,3155,3155,9
|
|
20241127,114300,24743530,3155,3155,3155,3155,0
|
|
20241127,114200,24743530,3155,3155,3155,3155,0
|
|
20241127,114100,24743530,3155,3155,3155,3155,0
|
|
20241127,114000,24743530,3155,3155,3155,3155,0
|
|
20241127,113900,24743530,3155,3155,3155,3155,0
|
|
20241127,113800,24743530,3155,3155,3155,3155,0
|
|
20241127,113700,24743530,3155,3155,3155,3155,0
|
|
20241127,113600,24743530,3155,3155,3155,3155,0
|
|
20241127,113500,24743530,3155,3155,3155,3155,0
|
|
20241127,113400,24743530,3155,3155,3155,3155,0
|
|
20241127,113300,24743530,3155,3155,3155,3155,0
|
|
20241127,113200,24743530,3155,3155,3155,3155,0
|
|
20241127,113100,24743530,3155,3155,3155,3155,0
|
|
20241127,113000,24743530,3155,3155,3155,3155,0
|
|
20241127,112900,24743530,3155,3155,3155,3155,0
|
|
20241127,112800,24743530,3155,3155,3155,3155,0
|
|
20241127,112700,24743530,3155,3155,3155,3155,9
|
|
20241127,112600,24715135,3135,3135,3135,3135,0
|
|
20241127,112500,24715135,3135,3135,3135,3135,0
|
|
20241127,112400,24715135,3135,3135,3135,3135,0
|
|
20241127,112300,24715135,3135,3135,3135,3135,0
|
|
20241127,112200,24715135,3135,3135,3135,3135,0
|
|
20241127,112100,24715135,3135,3135,3135,3135,0
|
|
20241127,112000,24715135,3135,3135,3135,3135,0
|
|
20241127,111900,24715135,3135,3135,3135,3135,0
|
|
20241127,111800,24715135,3135,3135,3135,3135,0
|
|
20241127,111700,24715135,3135,3135,3135,3135,0
|
|
20241127,111600,24715135,3135,3135,3135,3135,39
|
|
20241127,111500,24592870,3135,3145,3145,3135,7
|
|
20241127,111400,24570875,3155,3155,3155,3155,0
|
|
20241127,111300,24570875,3155,3155,3155,3155,0
|
|
20241127,111200,24570875,3155,3155,3155,3155,0
|
|
20241127,111100,24570875,3155,3155,3155,3155,0
|
|
20241127,111000,24570875,3155,3155,3155,3155,9
|
|
20241127,110900,24542480,3155,3155,3155,3155,0
|
|
20241127,110800,24542480,3155,3155,3155,3155,0
|
|
20241127,110700,24542480,3155,3155,3155,3155,0
|
|
20241127,110600,24542480,3155,3155,3155,3155,0
|
|
20241127,110500,24542480,3155,3155,3155,3155,0
|
|
20241127,110400,24542480,3155,3155,3155,3155,0
|
|
20241127,110300,24542480,3155,3155,3155,3155,0
|
|
20241127,110200,24542480,3155,3155,3155,3155,0
|
|
20241127,110100,24542480,3155,3155,3155,3155,0
|
|
20241127,110000,24542480,3155,3155,3155,3155,0
|
|
20241127,105900,24542480,3155,3155,3155,3155,89
|
|
20241127,105800,24261685,3150,3150,3150,3150,0
|
|
20241127,105700,24261685,3150,3150,3150,3150,0
|
|
20241127,105600,24261685,3150,3150,3150,3150,0
|
|
20241127,105500,24261685,3150,3150,3150,3150,0
|
|
20241127,105400,24261685,3150,3150,3150,3150,0
|
|
20241127,105300,24261685,3150,3150,3150,3150,9
|
|
20241127,105200,24233335,3150,3150,3150,3150,1
|
|
20241127,105100,24230185,3160,3160,3160,3160,0
|
|
20241127,105000,24230185,3160,3160,3160,3160,1
|
|
20241127,104900,24227025,3155,3155,3155,3155,0
|
|
20241127,104800,24227025,3155,3155,3155,3155,0
|
|
20241127,104700,24227025,3155,3155,3155,3155,0
|
|
20241127,104600,24227025,3155,3155,3155,3155,0
|
|
20241127,104500,24227025,3155,3155,3155,3155,1
|
|
20241127,104400,24223870,3165,3145,3165,3145,1040
|
|
20241127,104300,20944375,3145,3145,3145,3145,0
|
|
20241127,104200,20944375,3145,3145,3145,3145,0
|
|
20241127,104100,20944375,3145,3145,3145,3145,0
|
|
20241127,104000,20944375,3145,3145,3145,3145,0
|
|
20241127,103900,20944375,3145,3145,3145,3145,0
|
|
20241127,103800,20944375,3145,3145,3145,3145,0
|
|
20241127,103700,20944375,3145,3145,3145,3145,0
|
|
20241127,103600,20944375,3145,3135,3145,3135,16
|
|
20241127,103500,20894125,3145,3145,3145,3145,0
|
|
20241127,103400,20894125,3145,3145,3145,3145,1
|
|
20241127,103300,20890980,3145,3145,3145,3145,0
|
|
20241127,103200,20890980,3145,3145,3145,3145,0
|
|
20241127,103100,20890980,3145,3145,3145,3145,0
|
|
20241127,103000,20890980,3145,3145,3145,3145,0
|
|
20241127,102900,20890980,3145,3145,3145,3145,0
|
|
20241127,102800,20890980,3145,3145,3145,3145,1
|
|
20241127,102700,20887835,3135,3140,3140,3135,66
|
|
20241127,102600,20680900,3145,3145,3145,3145,4
|
|
20241127,102500,20668320,3140,3140,3140,3140,0
|
|
20241127,102400,20668320,3140,3140,3140,3140,0
|
|
20241127,102300,20668320,3140,3145,3145,3140,8
|
|
20241127,102200,20643195,3145,3145,3145,3145,0
|
|
20241127,102100,20643195,3145,3145,3145,3145,1
|
|
20241127,102000,20640050,3145,3145,3145,3145,2
|
|
20241127,101900,20633760,3145,3145,3145,3145,12
|
|
20241127,101800,20596020,3145,3145,3145,3145,1
|
|
20241127,101700,20592875,3145,3145,3145,3145,0
|
|
20241127,101600,20592875,3145,3145,3145,3145,4
|
|
20241127,101500,20580295,3145,3145,3145,3145,1265
|
|
20241127,101400,16601870,3145,3145,3145,3145,0
|
|
20241127,101300,16601870,3145,3145,3145,3145,0
|
|
20241127,101200,16601870,3145,3145,3145,3145,0
|
|
20241127,101100,16601870,3145,3145,3145,3145,0
|
|
20241127,101000,16601870,3145,3140,3145,3140,5
|
|
20241127,100900,16586165,3140,3140,3140,3140,106
|
|
20241127,100800,16253325,3145,3145,3145,3145,0
|
|
20241127,100700,16253325,3145,3145,3145,3145,1
|
|
20241127,100600,16250180,3145,3145,3145,3145,0
|
|
20241127,100500,16250180,3145,3145,3145,3145,0
|
|
20241127,100400,16250180,3145,3145,3145,3145,0
|
|
20241127,100300,16250180,3145,3145,3145,3145,0
|
|
20241127,100200,16250180,3145,3145,3145,3145,9
|
|
20241127,100100,16221875,3145,3145,3145,3145,0
|
|
20241127,100000,16221875,3145,3145,3145,3145,0
|
|
20241127,095900,16221875,3145,3145,3145,3145,30
|
|
20241127,095800,16127525,3145,3145,3145,3145,0
|
|
20241127,095700,16127525,3145,3145,3145,3145,0
|
|
20241127,095600,16127525,3145,3145,3145,3145,0
|
|
20241127,095500,16127525,3145,3145,3145,3145,0
|
|
20241127,095400,16127525,3145,3145,3145,3145,0
|
|
20241127,095300,16127525,3145,3145,3145,3145,0
|
|
20241127,095200,16127525,3145,3145,3145,3145,0
|
|
20241127,095100,16127525,3145,3145,3145,3145,0
|
|
20241127,095000,16127525,3145,3145,3145,3145,0
|
|
20241127,094900,16127525,3145,3145,3145,3145,2
|
|
20241127,094800,16121235,3130,3130,3130,3130,0
|
|
20241127,094700,16121235,3130,3140,3140,3130,522
|
|
20241127,094600,14485595,3145,3145,3145,3145,0
|
|
20241127,094500,14485595,3145,3145,3145,3145,9
|
|
20241127,094400,14457290,3150,3150,3150,3150,0
|
|
20241127,094300,14457290,3150,3150,3150,3150,0
|
|
20241127,094200,14457290,3150,3150,3150,3150,0
|
|
20241127,094100,14457290,3150,3150,3150,3150,0
|
|
20241127,094000,14457290,3150,3140,3150,3140,4
|
|
20241127,093900,14444710,3145,3145,3145,3145,0
|
|
20241127,093800,14444710,3145,3145,3145,3145,0
|
|
20241127,093700,14444710,3145,3145,3145,3145,3
|
|
20241127,093600,14435275,3135,3135,3135,3135,0
|
|
20241127,093500,14435275,3135,3140,3140,3135,500
|
|
20241127,093400,12866390,3150,3150,3150,3150,0
|
|
20241127,093300,12866390,3150,3150,3150,3150,0
|
|
20241127,093200,12866390,3150,3150,3150,3150,0
|
|
20241127,093100,12866390,3150,3145,3150,3145,148
|
|
20241127,093000,12400875,3145,3145,3145,3145,0
|
|
20241127,092900,12400875,3145,3145,3145,3145,17
|
|
20241127,092800,12347410,3150,3150,3150,3150,9
|
|
20241127,092700,12319060,3145,3145,3145,3145,148
|
|
20241127,092600,11853600,3145,3145,3145,3145,0
|
|
20241127,092500,11853600,3145,3145,3145,3145,0
|
|
20241127,092400,11853600,3145,3145,3145,3145,0
|
|
20241127,092300,11853600,3145,3145,3145,3145,0
|
|
20241127,092200,11853600,3145,3145,3145,3145,0
|
|
20241127,092100,11853600,3145,3145,3145,3145,0
|
|
20241127,092000,11853600,3145,3145,3145,3145,2
|
|
20241127,091900,11847310,3145,3145,3145,3145,102
|
|
20241127,091800,11526520,3150,3150,3150,3150,0
|
|
20241127,091700,11526520,3150,3150,3150,3150,0
|
|
20241127,091600,11526520,3150,3150,3150,3150,0
|
|
20241127,091500,11526520,3150,3150,3150,3150,1000
|
|
20241127,091400,8376520,3150,3150,3150,3150,0
|
|
20241127,091300,8376520,3150,3150,3150,3150,0
|
|
20241127,091200,8376520,3150,3150,3150,3150,0
|
|
20241127,091100,8376520,3150,3150,3150,3150,500
|
|
20241127,091000,6801520,3150,3150,3150,3150,0
|
|
20241127,090900,6801520,3150,3150,3150,3150,0
|
|
20241127,090800,6801520,3150,3145,3150,3145,1188
|
|
20241127,090700,3059900,3145,3145,3145,3145,635
|
|
20241127,090600,1062825,3145,3145,3145,3145,0
|
|
20241127,090500,1062825,3145,3135,3145,3135,28
|
|
20241127,090400,975035,3145,3145,3145,3145,0
|
|
20241127,090300,975035,3145,3145,3145,3145,0
|
|
20241127,090200,975035,3145,3145,3145,3145,0
|
|
20241127,090100,975035,3145,3135,3145,3135,3
|
|
20241127,090000,965620,3145,3135,3150,3135,308
|