683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202000,188436428,1018,1018,1018,1018,3485
|
|
20231127,201900,188436428,1018,1018,1018,1018,0
|
|
20231127,201800,188436428,1018,1018,1018,1018,0
|
|
20231127,201700,188436428,1018,1018,1018,1018,0
|
|
20231127,201600,188436428,1018,1018,1018,1018,0
|
|
20231127,201500,188436428,1018,1018,1018,1018,0
|
|
20231127,201400,188436428,1018,1018,1018,1018,0
|
|
20231127,201300,188436428,1018,1018,1018,1018,0
|
|
20231127,201200,188436428,1018,1018,1018,1018,0
|
|
20231127,201100,188436428,1018,1018,1018,1018,0
|
|
20231127,201000,188436428,1018,1018,1018,1018,0
|
|
20231127,200900,188436428,1018,1018,1018,1018,0
|
|
20231127,200800,188436428,1018,1018,1018,1018,0
|
|
20231127,200700,188436428,1018,1018,1018,1018,0
|
|
20231127,200600,188436428,1018,1018,1018,1018,0
|
|
20231127,200500,188436428,1018,1018,1018,1018,0
|
|
20231127,200400,188436428,1018,1018,1018,1018,0
|
|
20231127,200300,188436428,1018,1018,1018,1018,0
|
|
20231127,200200,188436428,1018,1018,1018,1018,0
|
|
20231127,200100,188436428,1018,1018,1018,1018,0
|
|
20231127,200000,188436428,1018,1018,1018,1018,0
|
|
20231127,195900,188436428,1018,1018,1018,1018,0
|
|
20231127,195800,188436428,1018,1018,1018,1018,0
|
|
20231127,195700,188436428,1018,1018,1018,1018,0
|
|
20231127,195600,188436428,1018,1018,1018,1018,0
|
|
20231127,195500,188436428,1018,1018,1018,1018,0
|
|
20231127,195400,188436428,1018,1018,1018,1018,0
|
|
20231127,195300,188436428,1018,1018,1018,1018,0
|
|
20231127,195200,188436428,1018,1018,1018,1018,0
|
|
20231127,195100,188436428,1018,1018,1018,1018,0
|
|
20231127,195000,188436428,1018,1018,1018,1018,3485
|
|
20231127,194900,188436428,1018,1018,1018,1018,0
|
|
20231127,194800,188436428,1018,1018,1018,1018,0
|
|
20231127,194700,188436428,1018,1018,1018,1018,0
|
|
20231127,194600,188436428,1018,1018,1018,1018,0
|
|
20231127,194500,188436428,1018,1018,1018,1018,0
|
|
20231127,194400,188436428,1018,1018,1018,1018,0
|
|
20231127,194300,188436428,1018,1018,1018,1018,0
|
|
20231127,194200,188436428,1018,1018,1018,1018,0
|
|
20231127,194100,188436428,1018,1018,1018,1018,0
|
|
20231127,194000,188436428,1018,1018,1018,1018,0
|
|
20231127,193900,188436428,1018,1018,1018,1018,0
|
|
20231127,193800,188436428,1018,1018,1018,1018,0
|
|
20231127,193700,188436428,1018,1018,1018,1018,0
|
|
20231127,193600,188436428,1018,1018,1018,1018,0
|
|
20231127,193500,188436428,1018,1018,1018,1018,0
|
|
20231127,193400,188436428,1018,1018,1018,1018,0
|
|
20231127,193300,188436428,1018,1018,1018,1018,0
|
|
20231127,193200,188436428,1018,1018,1018,1018,0
|
|
20231127,193100,188436428,1018,1018,1018,1018,0
|
|
20231127,193000,188436428,1018,1018,1018,1018,0
|
|
20231127,192900,188436428,1018,1018,1018,1018,0
|
|
20231127,192800,188436428,1018,1018,1018,1018,0
|
|
20231127,192700,188436428,1018,1018,1018,1018,0
|
|
20231127,192600,188436428,1018,1018,1018,1018,0
|
|
20231127,192500,188436428,1018,1018,1018,1018,0
|
|
20231127,192400,188436428,1018,1018,1018,1018,0
|
|
20231127,192300,188436428,1018,1018,1018,1018,0
|
|
20231127,192200,188436428,1018,1018,1018,1018,0
|
|
20231127,192100,188436428,1018,1018,1018,1018,0
|
|
20231127,192000,188436428,1018,1018,1018,1018,3485
|
|
20231127,191900,188436428,1018,1018,1018,1018,0
|
|
20231127,191800,188436428,1018,1018,1018,1018,0
|
|
20231127,191700,188436428,1018,1018,1018,1018,0
|
|
20231127,191600,188436428,1018,1018,1018,1018,0
|
|
20231127,191500,188436428,1018,1018,1018,1018,0
|
|
20231127,191400,188436428,1018,1018,1018,1018,0
|
|
20231127,191300,188436428,1018,1018,1018,1018,0
|
|
20231127,191200,188436428,1018,1018,1018,1018,0
|
|
20231127,191100,188436428,1018,1018,1018,1018,0
|
|
20231127,191000,188436428,1018,1018,1018,1018,0
|
|
20231127,190900,188436428,1018,1018,1018,1018,0
|
|
20231127,190800,188436428,1018,1018,1018,1018,0
|
|
20231127,190700,188436428,1018,1018,1018,1018,0
|
|
20231127,190600,188436428,1018,1018,1018,1018,0
|
|
20231127,190500,188436428,1018,1018,1018,1018,0
|
|
20231127,190400,188436428,1018,1018,1018,1018,0
|
|
20231127,190300,188436428,1018,1018,1018,1018,0
|
|
20231127,190200,188436428,1018,1018,1018,1018,0
|
|
20231127,190100,188436428,1018,1018,1018,1018,0
|
|
20231127,190000,188436428,1018,1018,1018,1018,0
|
|
20231127,185900,188436428,1018,1018,1018,1018,0
|
|
20231127,185800,188436428,1018,1018,1018,1018,0
|
|
20231127,185700,188436428,1018,1018,1018,1018,0
|
|
20231127,185600,188436428,1018,1018,1018,1018,0
|
|
20231127,185500,188436428,1018,1018,1018,1018,0
|
|
20231127,185400,188436428,1018,1018,1018,1018,0
|
|
20231127,185300,188436428,1018,1018,1018,1018,0
|
|
20231127,185200,188436428,1018,1018,1018,1018,0
|
|
20231127,185100,188436428,1018,1018,1018,1018,0
|
|
20231127,185000,188436428,1018,1018,1018,1018,3485
|
|
20231127,184900,188436428,1018,1018,1018,1018,0
|
|
20231127,184800,188436428,1018,1018,1018,1018,0
|
|
20231127,184700,188436428,1018,1018,1018,1018,0
|
|
20231127,184600,188436428,1018,1018,1018,1018,0
|
|
20231127,184500,188436428,1018,1018,1018,1018,0
|
|
20231127,184400,188436428,1018,1018,1018,1018,0
|
|
20231127,184300,188436428,1018,1018,1018,1018,0
|
|
20231127,184200,188436428,1018,1018,1018,1018,0
|
|
20231127,184100,188436428,1018,1018,1018,1018,0
|
|
20231127,184000,188436428,1018,1018,1018,1018,0
|
|
20231127,183900,188436428,1018,1018,1018,1018,0
|
|
20231127,183800,188436428,1018,1018,1018,1018,0
|
|
20231127,183700,188436428,1018,1018,1018,1018,0
|
|
20231127,183600,188436428,1018,1018,1018,1018,0
|
|
20231127,183500,188436428,1018,1018,1018,1018,0
|
|
20231127,183400,188436428,1018,1018,1018,1018,0
|
|
20231127,183300,188436428,1018,1018,1018,1018,0
|
|
20231127,183200,188436428,1018,1018,1018,1018,0
|
|
20231127,183100,188436428,1018,1018,1018,1018,0
|
|
20231127,183000,188436428,1018,1018,1018,1018,0
|
|
20231127,182900,188436428,1018,1018,1018,1018,0
|
|
20231127,182800,188436428,1018,1018,1018,1018,0
|
|
20231127,182700,188436428,1018,1018,1018,1018,0
|
|
20231127,182600,188436428,1018,1018,1018,1018,0
|
|
20231127,182500,188436428,1018,1018,1018,1018,0
|
|
20231127,182400,188436428,1018,1018,1018,1018,0
|
|
20231127,182300,188436428,1018,1018,1018,1018,0
|
|
20231127,182200,188436428,1018,1018,1018,1018,0
|
|
20231127,182100,188436428,1018,1018,1018,1018,0
|
|
20231127,182000,188436428,1018,1018,1018,1018,3485
|
|
20231127,181900,188436428,1018,1018,1018,1018,0
|
|
20231127,181800,188436428,1018,1018,1018,1018,0
|
|
20231127,181700,188436428,1018,1018,1018,1018,0
|
|
20231127,181600,188436428,1018,1018,1018,1018,0
|
|
20231127,181500,188436428,1018,1018,1018,1018,0
|
|
20231127,181400,188436428,1018,1018,1018,1018,0
|
|
20231127,181300,188436428,1018,1018,1018,1018,0
|
|
20231127,181200,188436428,1018,1018,1018,1018,0
|
|
20231127,181100,188436428,1018,1018,1018,1018,0
|
|
20231127,181000,188436428,1018,1018,1018,1018,0
|
|
20231127,180900,188436428,1018,1018,1018,1018,0
|
|
20231127,180800,188436428,1018,1018,1018,1018,0
|
|
20231127,180700,188436428,1018,1018,1018,1018,0
|
|
20231127,180600,188436428,1018,1018,1018,1018,0
|
|
20231127,180500,188436428,1018,1018,1018,1018,0
|
|
20231127,180400,188436428,1018,1018,1018,1018,0
|
|
20231127,180300,188436428,1018,1018,1018,1018,0
|
|
20231127,180200,188436428,1018,1018,1018,1018,0
|
|
20231127,180100,188436428,1018,1018,1018,1018,0
|
|
20231127,180000,188436428,1018,1018,1018,1018,0
|
|
20231127,175900,188436428,1018,1018,1018,1018,0
|
|
20231127,175800,188436428,1018,1018,1018,1018,0
|
|
20231127,175700,188436428,1018,1018,1018,1018,0
|
|
20231127,175600,188436428,1018,1018,1018,1018,0
|
|
20231127,175500,188436428,1018,1018,1018,1018,0
|
|
20231127,175400,188436428,1018,1018,1018,1018,0
|
|
20231127,175300,188436428,1018,1018,1018,1018,0
|
|
20231127,175200,188436428,1018,1018,1018,1018,0
|
|
20231127,175100,188436428,1018,1018,1018,1018,0
|
|
20231127,175000,188436428,1018,1018,1018,1018,3485
|
|
20231127,174900,188436428,1018,1018,1018,1018,0
|
|
20231127,174800,188436428,1018,1018,1018,1018,0
|
|
20231127,174700,188436428,1018,1018,1018,1018,0
|
|
20231127,174600,188436428,1018,1018,1018,1018,0
|
|
20231127,174500,188436428,1018,1018,1018,1018,0
|
|
20231127,174400,188436428,1018,1018,1018,1018,0
|
|
20231127,174300,188436428,1018,1018,1018,1018,0
|
|
20231127,174200,188436428,1018,1018,1018,1018,0
|
|
20231127,174100,188436428,1018,1018,1018,1018,0
|
|
20231127,174000,188436428,1018,1018,1018,1018,0
|
|
20231127,173900,188436428,1018,1018,1018,1018,0
|
|
20231127,173800,188436428,1018,1018,1018,1018,0
|
|
20231127,173700,188436428,1018,1018,1018,1018,0
|
|
20231127,173600,188436428,1018,1018,1018,1018,0
|
|
20231127,173500,188436428,1018,1018,1018,1018,0
|
|
20231127,173400,188436428,1018,1018,1018,1018,0
|
|
20231127,173300,188436428,1018,1018,1018,1018,0
|
|
20231127,173200,188436428,1018,1018,1018,1018,0
|
|
20231127,173100,188436428,1018,1018,1018,1018,0
|
|
20231127,173000,188436428,1018,1018,1018,1018,0
|
|
20231127,172900,188436428,1018,1018,1018,1018,0
|
|
20231127,172800,188436428,1018,1018,1018,1018,0
|
|
20231127,172700,188436428,1018,1018,1018,1018,0
|
|
20231127,172600,188436428,1018,1018,1018,1018,0
|
|
20231127,172500,188436428,1018,1018,1018,1018,0
|
|
20231127,172400,188436428,1018,1018,1018,1018,0
|
|
20231127,172300,188436428,1018,1018,1018,1018,0
|
|
20231127,172200,188436428,1018,1018,1018,1018,0
|
|
20231127,172100,188436428,1018,1018,1018,1018,0
|
|
20231127,172000,188436428,1018,1018,1018,1018,3485
|
|
20231127,171900,188436428,1018,1018,1018,1018,0
|
|
20231127,171800,188436428,1018,1018,1018,1018,0
|
|
20231127,171700,188436428,1018,1018,1018,1018,0
|
|
20231127,171600,188436428,1018,1018,1018,1018,0
|
|
20231127,171500,188436428,1018,1018,1018,1018,0
|
|
20231127,171400,188436428,1018,1018,1018,1018,0
|
|
20231127,171300,188436428,1018,1018,1018,1018,0
|
|
20231127,171200,188436428,1018,1018,1018,1018,0
|
|
20231127,171100,188436428,1018,1018,1018,1018,0
|
|
20231127,171000,188436428,1018,1018,1018,1018,0
|
|
20231127,170900,188436428,1018,1018,1018,1018,0
|
|
20231127,170800,188436428,1018,1018,1018,1018,0
|
|
20231127,170700,188436428,1018,1018,1018,1018,0
|
|
20231127,170600,188436428,1018,1018,1018,1018,0
|
|
20231127,170500,188436428,1018,1018,1018,1018,0
|
|
20231127,170400,188436428,1018,1018,1018,1018,0
|
|
20231127,170300,188436428,1018,1018,1018,1018,0
|
|
20231127,170200,188436428,1018,1018,1018,1018,0
|
|
20231127,170100,188436428,1018,1018,1018,1018,0
|
|
20231127,170000,188436428,1018,1018,1018,1018,0
|
|
20231127,165900,188436428,1018,1018,1018,1018,0
|
|
20231127,165800,188436428,1018,1018,1018,1018,0
|
|
20231127,165700,188436428,1018,1018,1018,1018,0
|
|
20231127,165600,188436428,1018,1018,1018,1018,0
|
|
20231127,165500,188436428,1018,1018,1018,1018,0
|
|
20231127,165400,188436428,1018,1018,1018,1018,0
|
|
20231127,165300,188436428,1018,1018,1018,1018,0
|
|
20231127,165200,188436428,1018,1018,1018,1018,0
|
|
20231127,165100,188436428,1018,1018,1018,1018,0
|
|
20231127,165000,188436428,1018,1018,1018,1018,3485
|
|
20231127,164900,188436428,1018,1018,1018,1018,0
|
|
20231127,164800,188436428,1018,1018,1018,1018,0
|
|
20231127,164700,188436428,1018,1018,1018,1018,0
|
|
20231127,164600,188436428,1018,1018,1018,1018,0
|
|
20231127,164500,188436428,1018,1018,1018,1018,0
|
|
20231127,164400,188436428,1018,1018,1018,1018,0
|
|
20231127,164300,188436428,1018,1018,1018,1018,0
|
|
20231127,164200,188436428,1018,1018,1018,1018,0
|
|
20231127,164100,188436428,1018,1018,1018,1018,0
|
|
20231127,164000,188436428,1018,1018,1018,1018,0
|
|
20231127,163900,188436428,1018,1018,1018,1018,0
|
|
20231127,163800,188436428,1018,1018,1018,1018,0
|
|
20231127,163700,188436428,1018,1018,1018,1018,0
|
|
20231127,163600,188436428,1018,1018,1018,1018,0
|
|
20231127,163500,188436428,1018,1018,1018,1018,0
|
|
20231127,163400,188436428,1018,1018,1018,1018,0
|
|
20231127,163300,188436428,1018,1018,1018,1018,0
|
|
20231127,163200,188436428,1018,1018,1018,1018,0
|
|
20231127,163100,188436428,1018,1018,1018,1018,0
|
|
20231127,163000,188436428,1018,1018,1018,1018,0
|
|
20231127,162900,188436428,1018,1018,1018,1018,0
|
|
20231127,162800,188436428,1018,1018,1018,1018,0
|
|
20231127,162700,188436428,1018,1018,1018,1018,0
|
|
20231127,162600,188436428,1018,1018,1018,1018,0
|
|
20231127,162500,188436428,1018,1018,1018,1018,0
|
|
20231127,162400,188436428,1018,1018,1018,1018,0
|
|
20231127,162300,188436428,1018,1018,1018,1018,0
|
|
20231127,162200,188436428,1018,1018,1018,1018,0
|
|
20231127,162100,188436428,1018,1018,1018,1018,0
|
|
20231127,162000,188436428,1018,1018,1018,1018,3485
|
|
20231127,161900,188436428,1018,1018,1018,1018,0
|
|
20231127,161800,188436428,1018,1018,1018,1018,0
|
|
20231127,161700,188436428,1018,1018,1018,1018,0
|
|
20231127,161600,188436428,1018,1018,1018,1018,0
|
|
20231127,161500,188436428,1018,1018,1018,1018,0
|
|
20231127,161400,188436428,1018,1018,1018,1018,0
|
|
20231127,161300,188436428,1018,1018,1018,1018,0
|
|
20231127,161200,188436428,1018,1018,1018,1018,0
|
|
20231127,161100,188436428,1018,1018,1018,1018,0
|
|
20231127,161000,188436428,1018,1018,1018,1018,0
|
|
20231127,160900,188436428,1018,1018,1018,1018,0
|
|
20231127,160800,188436428,1018,1018,1018,1018,0
|
|
20231127,160700,188436428,1018,1018,1018,1018,0
|
|
20231127,160600,188436428,1018,1018,1018,1018,0
|
|
20231127,160500,188436428,1018,1018,1018,1018,0
|
|
20231127,160400,188436428,1018,1018,1018,1018,0
|
|
20231127,160300,188436428,1018,1018,1018,1018,0
|
|
20231127,160200,188436428,1018,1018,1018,1018,0
|
|
20231127,160100,188436428,1018,1018,1018,1018,0
|
|
20231127,160000,188436428,1018,1018,1018,1018,0
|
|
20231127,155900,188436428,1018,1018,1018,1018,0
|
|
20231127,155800,188436428,1018,1018,1018,1018,0
|
|
20231127,155700,188436428,1018,1018,1018,1018,0
|
|
20231127,155600,188436428,1018,1018,1018,1018,0
|
|
20231127,155500,188436428,1018,1018,1018,1018,0
|
|
20231127,155400,188436428,1018,1018,1018,1018,0
|
|
20231127,155300,188436428,1018,1018,1018,1018,0
|
|
20231127,155200,188436428,1018,1018,1018,1018,0
|
|
20231127,155100,188436428,1018,1018,1018,1018,0
|
|
20231127,155000,188436428,1018,1018,1018,1018,3485
|
|
20231127,154900,188436428,1018,1018,1018,1018,0
|
|
20231127,154800,188436428,1018,1018,1018,1018,0
|
|
20231127,154700,188436428,1018,1018,1018,1018,0
|
|
20231127,154600,188436428,1018,1018,1018,1018,0
|
|
20231127,154500,188436428,1018,1018,1018,1018,0
|
|
20231127,154400,188436428,1018,1018,1018,1018,0
|
|
20231127,154300,188436428,1018,1018,1018,1018,0
|
|
20231127,154200,188436428,1018,1018,1018,1018,0
|
|
20231127,154100,188436428,1018,1018,1018,1018,0
|
|
20231127,154000,188436428,1018,1018,1018,1018,0
|
|
20231127,153900,188436428,1018,1018,1018,1018,0
|
|
20231127,153800,188436428,1018,1018,1018,1018,0
|
|
20231127,153700,188436428,1018,1018,1018,1018,0
|
|
20231127,153600,188436428,1018,1018,1018,1018,0
|
|
20231127,153500,188436428,1018,1018,1018,1018,0
|
|
20231127,153400,188436428,1018,1018,1018,1018,0
|
|
20231127,153300,188436428,1018,1018,1018,1018,0
|
|
20231127,153200,188436428,1018,1018,1018,1018,0
|
|
20231127,153100,188436428,1018,1018,1018,1018,0
|
|
20231127,153000,188436428,1018,1018,1018,1018,3485
|
|
20231127,152900,184888698,1022,1022,1022,1022,0
|
|
20231127,152800,184888698,1022,1022,1022,1022,0
|
|
20231127,152700,184888698,1022,1022,1022,1022,0
|
|
20231127,152600,184888698,1022,1022,1022,1022,0
|
|
20231127,152500,184888698,1022,1022,1022,1022,0
|
|
20231127,152400,184888698,1022,1022,1022,1022,0
|
|
20231127,152300,184888698,1022,1022,1022,1022,0
|
|
20231127,152200,184888698,1022,1022,1022,1022,0
|
|
20231127,152100,184888698,1022,1022,1022,1022,0
|
|
20231127,152000,184888698,1022,1022,1022,1022,0
|
|
20231127,151900,184888698,1022,1022,1022,1022,0
|
|
20231127,151800,184888698,1022,1022,1022,1022,0
|
|
20231127,151700,184888698,1022,1022,1022,1022,0
|
|
20231127,151600,184888698,1022,1022,1022,1022,0
|
|
20231127,151500,184888698,1022,1022,1022,1022,976
|
|
20231127,151400,183891226,1025,1025,1025,1025,9
|
|
20231127,151300,183882001,1025,1025,1025,1025,0
|
|
20231127,151200,183882001,1025,1025,1025,1025,0
|
|
20231127,151100,183882001,1025,1025,1025,1025,2
|
|
20231127,151000,183879951,1021,1021,1021,1021,0
|
|
20231127,150900,183879951,1021,1021,1021,1021,0
|
|
20231127,150800,183879951,1021,1021,1021,1021,50
|
|
20231127,150700,183828901,1021,1021,1021,1021,0
|
|
20231127,150600,183828901,1021,1021,1021,1021,0
|
|
20231127,150500,183828901,1021,1021,1021,1021,0
|
|
20231127,150400,183828901,1021,1021,1021,1021,0
|
|
20231127,150300,183828901,1021,1021,1021,1021,0
|
|
20231127,150200,183828901,1021,1021,1021,1021,0
|
|
20231127,150100,183828901,1021,1021,1021,1021,0
|
|
20231127,150000,183828901,1021,1021,1021,1021,0
|
|
20231127,145900,183828901,1021,1021,1021,1021,0
|
|
20231127,145800,183828901,1021,1021,1021,1021,0
|
|
20231127,145700,183828901,1021,1022,1022,1021,1111
|
|
20231127,145600,182693984,1022,1022,1022,1022,0
|
|
20231127,145500,182693984,1022,1022,1022,1022,0
|
|
20231127,145400,182693984,1022,1022,1022,1022,0
|
|
20231127,145300,182693984,1022,1022,1022,1022,0
|
|
20231127,145200,182693984,1022,1022,1022,1022,0
|
|
20231127,145100,182693984,1022,1022,1022,1022,0
|
|
20231127,145000,182693984,1022,1022,1022,1022,0
|
|
20231127,144900,182693984,1022,1022,1022,1022,0
|
|
20231127,144800,182693984,1022,1022,1022,1022,500
|
|
20231127,144700,182182984,1022,1022,1022,1022,0
|
|
20231127,144600,182182984,1022,1022,1022,1022,0
|
|
20231127,144500,182182984,1022,1022,1022,1022,1
|
|
20231127,144400,182181962,1026,1026,1026,1026,0
|
|
20231127,144300,182181962,1026,1026,1026,1026,0
|
|
20231127,144200,182181962,1026,1026,1026,1026,0
|
|
20231127,144100,182181962,1026,1026,1026,1026,0
|
|
20231127,144000,182181962,1026,1026,1026,1026,0
|
|
20231127,143900,182181962,1026,1026,1026,1026,0
|
|
20231127,143800,182181962,1026,1026,1026,1026,0
|
|
20231127,143700,182181962,1026,1026,1026,1026,0
|
|
20231127,143600,182181962,1026,1026,1026,1026,0
|
|
20231127,143500,182181962,1026,1026,1026,1026,0
|
|
20231127,143400,182181962,1026,1026,1026,1026,0
|
|
20231127,143300,182181962,1026,1026,1026,1026,0
|
|
20231127,143200,182181962,1026,1026,1026,1026,200
|
|
20231127,143100,181976762,1026,1026,1026,1026,0
|
|
20231127,143000,181976762,1026,1026,1026,1026,0
|
|
20231127,142900,181976762,1026,1026,1026,1026,0
|
|
20231127,142800,181976762,1026,1026,1026,1026,0
|
|
20231127,142700,181976762,1026,1026,1026,1026,1
|
|
20231127,142600,181975736,1026,1026,1026,1026,0
|
|
20231127,142500,181975736,1026,1026,1026,1026,0
|
|
20231127,142400,181975736,1026,1026,1026,1026,0
|
|
20231127,142300,181975736,1026,1026,1026,1026,0
|
|
20231127,142200,181975736,1026,1026,1026,1026,113
|
|
20231127,142100,181859798,1026,1026,1026,1026,0
|
|
20231127,142000,181859798,1026,1026,1026,1026,0
|
|
20231127,141900,181859798,1026,1026,1026,1026,2
|
|
20231127,141800,181857746,1020,1020,1020,1020,0
|
|
20231127,141700,181857746,1020,1026,1026,1020,25000
|
|
20231127,141600,156323129,1026,1026,1026,1026,52
|
|
20231127,141500,156269777,1026,1026,1026,1026,50
|
|
20231127,141400,156218477,1027,1027,1027,1027,0
|
|
20231127,141300,156218477,1027,1027,1027,1027,0
|
|
20231127,141200,156218477,1027,1027,1027,1027,0
|
|
20231127,141100,156218477,1027,1027,1027,1027,0
|
|
20231127,141000,156218477,1027,1027,1027,1027,1001
|
|
20231127,140900,155190450,1026,1026,1026,1026,0
|
|
20231127,140800,155190450,1026,1026,1026,1026,0
|
|
20231127,140700,155190450,1026,1026,1026,1026,0
|
|
20231127,140600,155190450,1026,1026,1026,1026,0
|
|
20231127,140500,155190450,1026,1026,1026,1026,0
|
|
20231127,140400,155190450,1026,1026,1026,1026,0
|
|
20231127,140300,155190450,1026,1026,1026,1026,11
|
|
20231127,140200,155179164,1026,1026,1026,1026,0
|
|
20231127,140100,155179164,1026,1026,1026,1026,0
|
|
20231127,140000,155179164,1026,1026,1026,1026,0
|
|
20231127,135900,155179164,1026,1026,1026,1026,0
|
|
20231127,135800,155179164,1026,1026,1026,1026,0
|
|
20231127,135700,155179164,1026,1026,1026,1026,1
|
|
20231127,135600,155178138,1026,1026,1026,1026,0
|
|
20231127,135500,155178138,1026,1026,1026,1026,0
|
|
20231127,135400,155178138,1026,1026,1026,1026,0
|
|
20231127,135300,155178138,1026,1026,1026,1026,900
|
|
20231127,135200,154254738,1026,1026,1026,1026,0
|
|
20231127,135100,154254738,1026,1026,1026,1026,99
|
|
20231127,135000,154153164,1026,1026,1026,1026,52
|
|
20231127,134900,154099812,1027,1027,1027,1027,0
|
|
20231127,134800,154099812,1027,1027,1027,1027,0
|
|
20231127,134700,154099812,1027,1027,1027,1027,0
|
|
20231127,134600,154099812,1027,1027,1027,1027,0
|
|
20231127,134500,154099812,1027,1027,1027,1027,0
|
|
20231127,134400,154099812,1027,1027,1027,1027,0
|
|
20231127,134300,154099812,1027,1027,1027,1027,1111
|
|
20231127,134200,152958815,1027,1027,1027,1027,0
|
|
20231127,134100,152958815,1027,1027,1027,1027,0
|
|
20231127,134000,152958815,1027,1027,1027,1027,9240
|
|
20231127,133900,143469335,1027,1027,1027,1027,104
|
|
20231127,133800,143362527,1027,1027,1027,1027,896
|
|
20231127,133700,142442335,1026,1026,1026,1026,0
|
|
20231127,133600,142442335,1026,1026,1026,1026,953
|
|
20231127,133500,141464557,1023,1023,1023,1023,0
|
|
20231127,133400,141464557,1023,1023,1023,1023,0
|
|
20231127,133300,141464557,1023,1023,1023,1023,0
|
|
20231127,133200,141464557,1023,1023,1023,1023,0
|
|
20231127,133100,141464557,1023,1023,1023,1023,0
|
|
20231127,133000,141464557,1023,1023,1023,1023,0
|
|
20231127,132900,141464557,1023,1023,1023,1023,0
|
|
20231127,132800,141464557,1023,1023,1023,1023,0
|
|
20231127,132700,141464557,1023,1023,1023,1023,7
|
|
20231127,132600,141457396,1023,1023,1023,1023,0
|
|
20231127,132500,141457396,1023,1023,1023,1023,0
|
|
20231127,132400,141457396,1023,1023,1023,1023,36
|
|
20231127,132300,141420568,1023,1023,1023,1023,3
|
|
20231127,132200,141417499,1023,1023,1023,1023,0
|
|
20231127,132100,141417499,1023,1023,1023,1023,0
|
|
20231127,132000,141417499,1023,1023,1023,1023,0
|
|
20231127,131900,141417499,1023,1023,1023,1023,0
|
|
20231127,131800,141417499,1023,1023,1023,1023,0
|
|
20231127,131700,141417499,1023,1023,1023,1023,0
|
|
20231127,131600,141417499,1023,1023,1023,1023,0
|
|
20231127,131500,141417499,1023,1023,1023,1023,8
|
|
20231127,131400,141409315,1023,1023,1023,1023,500
|
|
20231127,131300,140897815,1018,1018,1018,1018,0
|
|
20231127,131200,140897815,1018,1018,1018,1018,0
|
|
20231127,131100,140897815,1018,1018,1018,1018,0
|
|
20231127,131000,140897815,1018,1018,1018,1018,0
|
|
20231127,130900,140897815,1018,1018,1018,1018,0
|
|
20231127,130800,140897815,1018,1018,1018,1018,0
|
|
20231127,130700,140897815,1018,1018,1018,1018,0
|
|
20231127,130600,140897815,1018,1018,1018,1018,0
|
|
20231127,130500,140897815,1018,1018,1018,1018,32
|
|
20231127,130400,140865239,1018,1018,1018,1018,1662
|
|
20231127,130300,139173323,1018,1018,1018,1018,0
|
|
20231127,130200,139173323,1018,1018,1018,1018,0
|
|
20231127,130100,139173323,1018,1018,1018,1018,0
|
|
20231127,130000,139173323,1018,1018,1018,1018,0
|
|
20231127,125900,139173323,1018,1018,1018,1018,0
|
|
20231127,125800,139173323,1018,1018,1018,1018,0
|
|
20231127,125700,139173323,1018,1018,1018,1018,0
|
|
20231127,125600,139173323,1018,1018,1018,1018,0
|
|
20231127,125500,139173323,1018,1018,1018,1018,3
|
|
20231127,125400,139170269,1022,1022,1022,1022,0
|
|
20231127,125300,139170269,1022,1022,1022,1022,0
|
|
20231127,125200,139170269,1022,1022,1022,1022,0
|
|
20231127,125100,139170269,1022,1022,1022,1022,0
|
|
20231127,125000,139170269,1022,1022,1022,1022,200
|
|
20231127,124900,138965869,1023,1023,1023,1023,1443
|
|
20231127,124800,137489680,1022,1022,1022,1022,0
|
|
20231127,124700,137489680,1022,1022,1022,1022,0
|
|
20231127,124600,137489680,1022,1022,1022,1022,0
|
|
20231127,124500,137489680,1022,1022,1022,1022,0
|
|
20231127,124400,137489680,1022,1022,1022,1022,0
|
|
20231127,124300,137489680,1022,1022,1022,1022,0
|
|
20231127,124200,137489680,1022,1022,1022,1022,0
|
|
20231127,124100,137489680,1022,1022,1022,1022,0
|
|
20231127,124000,137489680,1022,1022,1022,1022,0
|
|
20231127,123900,137489680,1022,1022,1022,1022,0
|
|
20231127,123800,137489680,1022,1022,1022,1022,0
|
|
20231127,123700,137489680,1022,1022,1022,1022,0
|
|
20231127,123600,137489680,1022,1022,1022,1022,0
|
|
20231127,123500,137489680,1022,1022,1022,1022,80
|
|
20231127,123400,137407920,1022,1022,1022,1022,0
|
|
20231127,123300,137407920,1022,1022,1022,1022,0
|
|
20231127,123200,137407920,1022,1022,1022,1022,4
|
|
20231127,123100,137403832,1015,1015,1015,1015,0
|
|
20231127,123000,137403832,1015,1019,1019,1015,2910
|
|
20231127,122900,134445676,1020,1020,1020,1020,57
|
|
20231127,122800,134387536,1022,1022,1022,1022,0
|
|
20231127,122700,134387536,1022,1022,1022,1022,0
|
|
20231127,122600,134387536,1022,1022,1022,1022,0
|
|
20231127,122500,134387536,1022,1022,1022,1022,2
|
|
20231127,122400,134385492,1022,1022,1022,1022,0
|
|
20231127,122300,134385492,1022,1022,1022,1022,0
|
|
20231127,122200,134385492,1022,1022,1022,1022,0
|
|
20231127,122100,134385492,1022,1022,1022,1022,3
|
|
20231127,122000,134382426,1020,1025,1025,1020,20000
|
|
20231127,121900,113967788,1028,1028,1028,1028,0
|
|
20231127,121800,113967788,1028,1028,1028,1028,0
|
|
20231127,121700,113967788,1028,1028,1028,1028,0
|
|
20231127,121600,113967788,1028,1028,1028,1028,0
|
|
20231127,121500,113967788,1028,1028,1028,1028,0
|
|
20231127,121400,113967788,1028,1028,1028,1028,0
|
|
20231127,121300,113967788,1028,1028,1028,1028,0
|
|
20231127,121200,113967788,1028,1028,1028,1028,0
|
|
20231127,121100,113967788,1028,1028,1028,1028,0
|
|
20231127,121000,113967788,1028,1028,1028,1028,0
|
|
20231127,120900,113967788,1028,1028,1028,1028,0
|
|
20231127,120800,113967788,1028,1028,1028,1028,0
|
|
20231127,120700,113967788,1028,1028,1028,1028,0
|
|
20231127,120600,113967788,1028,1028,1028,1028,0
|
|
20231127,120500,113967788,1028,1028,1028,1028,0
|
|
20231127,120400,113967788,1028,1028,1028,1028,0
|
|
20231127,120300,113967788,1028,1028,1028,1028,0
|
|
20231127,120200,113967788,1028,1028,1028,1028,0
|
|
20231127,120100,113967788,1028,1028,1028,1028,0
|
|
20231127,120000,113967788,1028,1028,1028,1028,0
|
|
20231127,115900,113967788,1028,1028,1028,1028,0
|
|
20231127,115800,113967788,1028,1028,1028,1028,97
|
|
20231127,115700,113868072,1028,1028,1028,1028,0
|
|
20231127,115600,113868072,1028,1028,1028,1028,0
|
|
20231127,115500,113868072,1028,1028,1028,1028,0
|
|
20231127,115400,113868072,1028,1028,1028,1028,0
|
|
20231127,115300,113868072,1028,1028,1028,1028,0
|
|
20231127,115200,113868072,1028,1028,1028,1028,0
|
|
20231127,115100,113868072,1028,1028,1028,1028,0
|
|
20231127,115000,113868072,1028,1025,1028,1025,2000
|
|
20231127,114900,111814859,1025,1025,1025,1025,64
|
|
20231127,114800,111749259,1025,1025,1025,1025,65
|
|
20231127,114700,111682634,1025,1025,1025,1025,3000
|
|
20231127,114600,108607634,1022,1022,1022,1022,1000
|
|
20231127,114500,107585634,1019,1019,1019,1019,0
|
|
20231127,114400,107585634,1019,1019,1019,1019,0
|
|
20231127,114300,107585634,1019,1019,1019,1019,0
|
|
20231127,114200,107585634,1019,1019,1019,1019,643
|
|
20231127,114100,106930417,1018,1018,1018,1018,0
|
|
20231127,114000,106930417,1018,1018,1018,1018,0
|
|
20231127,113900,106930417,1018,1019,1019,1018,1295
|
|
20231127,113800,105611107,1019,1019,1019,1019,0
|
|
20231127,113700,105611107,1019,1019,1019,1019,0
|
|
20231127,113600,105611107,1019,1019,1019,1019,0
|
|
20231127,113500,105611107,1019,1019,1019,1019,554
|
|
20231127,113400,105046581,1020,1020,1020,1020,1704
|
|
20231127,113300,103308501,1021,1021,1021,1021,787
|
|
20231127,113200,102504974,1021,1021,1021,1021,104
|
|
20231127,113100,102398790,1020,1021,1021,1020,913
|
|
20231127,113000,101467421,1021,1021,1021,1021,92
|
|
20231127,112900,101373489,1021,1022,1022,1021,500
|
|
20231127,112800,100862689,1023,1023,1023,1023,53
|
|
20231127,112700,100808470,1022,1023,1023,1022,201
|
|
20231127,112600,100603047,1023,1023,1023,1023,102
|
|
20231127,112500,100498701,1022,1022,1022,1022,0
|
|
20231127,112400,100498701,1022,1022,1022,1022,100
|
|
20231127,112300,100396501,1023,1023,1023,1023,0
|
|
20231127,112200,100396501,1023,1023,1023,1023,0
|
|
20231127,112100,100396501,1023,1023,1023,1023,1328
|
|
20231127,112000,99037957,1027,1027,1027,1027,2095
|
|
20231127,111900,96886392,1027,1027,1027,1027,2774
|
|
20231127,111800,94037494,1027,1027,1027,1027,0
|
|
20231127,111700,94037494,1027,1027,1027,1027,0
|
|
20231127,111600,94037494,1027,1027,1027,1027,0
|
|
20231127,111500,94037494,1027,1027,1027,1027,0
|
|
20231127,111400,94037494,1027,1025,1027,1025,10000
|
|
20231127,111300,83768415,1020,1020,1020,1020,0
|
|
20231127,111200,83768415,1020,1020,1020,1020,0
|
|
20231127,111100,83768415,1020,1020,1020,1020,0
|
|
20231127,111000,83768415,1020,1020,1020,1020,0
|
|
20231127,110900,83768415,1020,1020,1020,1020,0
|
|
20231127,110800,83768415,1020,1020,1020,1020,1624
|
|
20231127,110700,82111935,1021,1021,1021,1021,0
|
|
20231127,110600,82111935,1021,1022,1022,1021,2121
|
|
20231127,110500,79944647,1025,1025,1025,1025,1128
|
|
20231127,110400,78788447,1025,1025,1025,1025,0
|
|
20231127,110300,78788447,1025,1025,1025,1025,0
|
|
20231127,110200,78788447,1025,1025,1025,1025,0
|
|
20231127,110100,78788447,1025,1025,1025,1025,0
|
|
20231127,110000,78788447,1025,1025,1025,1025,1
|
|
20231127,105900,78787422,1025,1025,1025,1025,1
|
|
20231127,105800,78786397,1025,1026,1026,1025,50
|
|
20231127,105700,78735098,1026,1026,1026,1026,0
|
|
20231127,105600,78735098,1026,1026,1026,1026,0
|
|
20231127,105500,78735098,1026,1026,1026,1026,0
|
|
20231127,105400,78735098,1026,1026,1026,1026,0
|
|
20231127,105300,78735098,1026,1026,1026,1026,0
|
|
20231127,105200,78735098,1026,1026,1026,1026,0
|
|
20231127,105100,78735098,1026,1026,1026,1026,0
|
|
20231127,105000,78735098,1026,1026,1026,1026,0
|
|
20231127,104900,78735098,1026,1026,1026,1026,99
|
|
20231127,104800,78633524,1026,1026,1026,1026,0
|
|
20231127,104700,78633524,1026,1026,1026,1026,0
|
|
20231127,104600,78633524,1026,1026,1026,1026,0
|
|
20231127,104500,78633524,1026,1026,1026,1026,0
|
|
20231127,104400,78633524,1026,1026,1026,1026,1500
|
|
20231127,104300,77094524,1021,1021,1021,1021,0
|
|
20231127,104200,77094524,1021,1021,1021,1021,0
|
|
20231127,104100,77094524,1021,1021,1021,1021,0
|
|
20231127,104000,77094524,1021,1022,1022,1021,2136
|
|
20231127,103900,74911892,1024,1024,1024,1024,0
|
|
20231127,103800,74911892,1024,1024,1024,1024,0
|
|
20231127,103700,74911892,1024,1027,1027,1024,3563
|
|
20231127,103600,71262360,1027,1027,1027,1027,11
|
|
20231127,103500,71251063,1027,1027,1027,1027,11
|
|
20231127,103400,71239766,1028,1028,1028,1028,300
|
|
20231127,103300,70931366,1027,1027,1027,1027,0
|
|
20231127,103200,70931366,1027,1027,1027,1027,5
|
|
20231127,103100,70926231,1027,1027,1027,1027,140
|
|
20231127,103000,70782451,1027,1027,1027,1027,0
|
|
20231127,102900,70782451,1027,1027,1027,1027,3843
|
|
20231127,102800,66835690,1027,1027,1027,1027,0
|
|
20231127,102700,66835690,1027,1027,1027,1027,1
|
|
20231127,102600,66834663,1026,1026,1026,1026,40
|
|
20231127,102500,66793623,1026,1026,1026,1026,0
|
|
20231127,102400,66793623,1026,1026,1026,1026,0
|
|
20231127,102300,66793623,1026,1027,1027,1026,67
|
|
20231127,102200,66724864,1027,1027,1027,1027,0
|
|
20231127,102100,66724864,1027,1027,1027,1027,58
|
|
20231127,102000,66665298,1020,1020,1020,1020,0
|
|
20231127,101900,66665298,1020,1020,1020,1020,1000
|
|
20231127,101800,65645298,1020,1020,1020,1020,0
|
|
20231127,101700,65645298,1020,1020,1020,1020,0
|
|
20231127,101600,65645298,1020,1020,1020,1020,1000
|
|
20231127,101500,64625298,1020,1020,1020,1020,0
|
|
20231127,101400,64625298,1020,1020,1020,1020,0
|
|
20231127,101300,64625298,1020,1020,1020,1020,0
|
|
20231127,101200,64625298,1020,1020,1020,1020,10
|
|
20231127,101100,64615098,1019,1019,1019,1019,0
|
|
20231127,101000,64615098,1019,1019,1019,1019,0
|
|
20231127,100900,64615098,1019,1019,1019,1019,0
|
|
20231127,100800,64615098,1019,1019,1019,1019,0
|
|
20231127,100700,64615098,1019,1019,1019,1019,0
|
|
20231127,100600,64615098,1019,1019,1019,1019,0
|
|
20231127,100500,64615098,1019,1019,1019,1019,0
|
|
20231127,100400,64615098,1019,1019,1019,1019,0
|
|
20231127,100300,64615098,1019,1019,1019,1019,0
|
|
20231127,100200,64615098,1019,1019,1019,1019,0
|
|
20231127,100100,64615098,1019,1019,1019,1019,0
|
|
20231127,100000,64615098,1019,1019,1019,1019,0
|
|
20231127,095900,64615098,1019,1019,1019,1019,0
|
|
20231127,095800,64615098,1019,1019,1019,1019,0
|
|
20231127,095700,64615098,1019,1019,1019,1019,0
|
|
20231127,095600,64615098,1019,1021,1021,1019,983
|
|
20231127,095500,63613349,1027,1027,1027,1027,0
|
|
20231127,095400,63613349,1027,1027,1027,1027,1000
|
|
20231127,095300,62586349,1017,1017,1017,1017,0
|
|
20231127,095200,62586349,1017,1017,1017,1017,0
|
|
20231127,095100,62586349,1017,1017,1017,1017,0
|
|
20231127,095000,62586349,1017,1017,1017,1017,0
|
|
20231127,094900,62586349,1017,1024,1024,1017,1000
|
|
20231127,094800,61565281,1026,1026,1026,1026,5
|
|
20231127,094700,61560151,1024,1024,1024,1024,14
|
|
20231127,094600,61545815,1023,1023,1023,1023,1000
|
|
20231127,094500,60522815,1027,1027,1027,1027,12006
|
|
20231127,094400,48192653,1028,1028,1028,1028,110
|
|
20231127,094300,48079573,1028,1027,1028,1027,2101
|
|
20231127,094200,45921745,1028,1028,1028,1028,4010
|
|
20231127,094100,41799465,1027,1027,1027,1027,930
|
|
20231127,094000,40844355,1027,1027,1027,1027,0
|
|
20231127,093900,40844355,1027,1028,1028,1027,2
|
|
20231127,093800,40842300,1028,1028,1028,1028,4
|
|
20231127,093700,40838188,1028,1028,1028,1028,13
|
|
20231127,093600,40824824,1029,1029,1029,1029,900
|
|
20231127,093500,39898724,1029,1027,1029,1027,20000
|
|
20231127,093400,19326564,1027,1027,1027,1027,331
|
|
20231127,093300,18986627,1027,1027,1027,1027,1
|
|
20231127,093200,18985600,1027,1027,1027,1027,0
|
|
20231127,093100,18985600,1027,1027,1027,1027,0
|
|
20231127,093000,18985600,1027,1023,1027,1023,1960
|
|
20231127,092900,16979070,1023,1023,1023,1023,0
|
|
20231127,092800,16979070,1023,1023,1023,1023,11
|
|
20231127,092700,16967817,1023,1023,1023,1023,0
|
|
20231127,092600,16967817,1023,1023,1023,1023,0
|
|
20231127,092500,16967817,1023,1023,1023,1023,491
|
|
20231127,092400,16465524,1020,1020,1020,1020,0
|
|
20231127,092300,16465524,1020,1020,1020,1020,0
|
|
20231127,092200,16465524,1020,1020,1020,1020,620
|
|
20231127,092100,15833124,1020,1024,1024,1020,7236
|
|
20231127,092000,8436569,1026,1026,1026,1026,307
|
|
20231127,091900,8121587,1027,1027,1027,1027,1
|
|
20231127,091800,8120560,1028,1028,1028,1028,0
|
|
20231127,091700,8120560,1028,1026,1028,1026,5
|
|
20231127,091600,8115422,1028,1028,1028,1028,0
|
|
20231127,091500,8115422,1028,1028,1028,1028,0
|
|
20231127,091400,8115422,1028,1025,1028,1025,13
|
|
20231127,091300,8102091,1025,1025,1025,1025,83
|
|
20231127,091200,8017016,1025,1025,1025,1025,80
|
|
20231127,091100,7935016,1031,1031,1031,1031,0
|
|
20231127,091000,7935016,1031,1031,1031,1031,0
|
|
20231127,090900,7935016,1031,1032,1032,1031,668
|
|
20231127,090800,7245838,1032,1032,1032,1032,870
|
|
20231127,090700,6347998,1031,1029,1032,1029,3051
|
|
20231127,090600,3202703,1024,1024,1024,1024,3
|
|
20231127,090500,3199631,1023,1023,1023,1023,0
|
|
20231127,090400,3199631,1023,1022,1023,1022,1432
|
|
20231127,090300,1734696,1023,1024,1024,1023,1072
|
|
20231127,090200,637435,1032,1032,1032,1032,0
|
|
20231127,090100,637435,1032,1025,1032,1025,600
|
|
20231127,090000,20460,1023,1023,1023,1023,20
|