631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192800,115223720,3285,3285,3285,3285,1116
|
|
20241127,192700,115223720,3285,3285,3285,3285,0
|
|
20241127,192600,115223720,3285,3285,3285,3285,0
|
|
20241127,192500,115223720,3285,3285,3285,3285,0
|
|
20241127,192400,115223720,3285,3285,3285,3285,0
|
|
20241127,192300,115223720,3285,3285,3285,3285,0
|
|
20241127,192200,115223720,3285,3285,3285,3285,0
|
|
20241127,192100,115223720,3285,3285,3285,3285,0
|
|
20241127,192000,115223720,3285,3285,3285,3285,0
|
|
20241127,191900,115223720,3285,3285,3285,3285,0
|
|
20241127,191800,115223720,3285,3285,3285,3285,0
|
|
20241127,191700,115223720,3285,3285,3285,3285,0
|
|
20241127,191600,115223720,3285,3285,3285,3285,0
|
|
20241127,191500,115223720,3285,3285,3285,3285,0
|
|
20241127,191400,115223720,3285,3285,3285,3285,0
|
|
20241127,191300,115223720,3285,3285,3285,3285,0
|
|
20241127,191200,115223720,3285,3285,3285,3285,0
|
|
20241127,191100,115223720,3285,3285,3285,3285,0
|
|
20241127,191000,115223720,3285,3285,3285,3285,0
|
|
20241127,190900,115223720,3285,3285,3285,3285,0
|
|
20241127,190800,115223720,3285,3285,3285,3285,0
|
|
20241127,190700,115223720,3285,3285,3285,3285,0
|
|
20241127,190600,115223720,3285,3285,3285,3285,0
|
|
20241127,190500,115223720,3285,3285,3285,3285,0
|
|
20241127,190400,115223720,3285,3285,3285,3285,0
|
|
20241127,190300,115223720,3285,3285,3285,3285,0
|
|
20241127,190200,115223720,3285,3285,3285,3285,0
|
|
20241127,190100,115223720,3285,3285,3285,3285,0
|
|
20241127,190000,115223720,3285,3285,3285,3285,0
|
|
20241127,185900,115223720,3285,3285,3285,3285,0
|
|
20241127,185800,115223720,3285,3285,3285,3285,1116
|
|
20241127,185700,115223720,3285,3285,3285,3285,0
|
|
20241127,185600,115223720,3285,3285,3285,3285,0
|
|
20241127,185500,115223720,3285,3285,3285,3285,0
|
|
20241127,185400,115223720,3285,3285,3285,3285,0
|
|
20241127,185300,115223720,3285,3285,3285,3285,0
|
|
20241127,185200,115223720,3285,3285,3285,3285,0
|
|
20241127,185100,115223720,3285,3285,3285,3285,0
|
|
20241127,185000,115223720,3285,3285,3285,3285,0
|
|
20241127,184900,115223720,3285,3285,3285,3285,0
|
|
20241127,184800,115223720,3285,3285,3285,3285,0
|
|
20241127,184700,115223720,3285,3285,3285,3285,0
|
|
20241127,184600,115223720,3285,3285,3285,3285,0
|
|
20241127,184500,115223720,3285,3285,3285,3285,0
|
|
20241127,184400,115223720,3285,3285,3285,3285,0
|
|
20241127,184300,115223720,3285,3285,3285,3285,0
|
|
20241127,184200,115223720,3285,3285,3285,3285,0
|
|
20241127,184100,115223720,3285,3285,3285,3285,0
|
|
20241127,184000,115223720,3285,3285,3285,3285,0
|
|
20241127,183900,115223720,3285,3285,3285,3285,0
|
|
20241127,183800,115223720,3285,3285,3285,3285,0
|
|
20241127,183700,115223720,3285,3285,3285,3285,0
|
|
20241127,183600,115223720,3285,3285,3285,3285,0
|
|
20241127,183500,115223720,3285,3285,3285,3285,0
|
|
20241127,183400,115223720,3285,3285,3285,3285,0
|
|
20241127,183300,115223720,3285,3285,3285,3285,0
|
|
20241127,183200,115223720,3285,3285,3285,3285,0
|
|
20241127,183100,115223720,3285,3285,3285,3285,0
|
|
20241127,183000,115223720,3285,3285,3285,3285,0
|
|
20241127,182900,115223720,3285,3285,3285,3285,0
|
|
20241127,182800,115223720,3285,3285,3285,3285,1116
|
|
20241127,182700,115223720,3285,3285,3285,3285,0
|
|
20241127,182600,115223720,3285,3285,3285,3285,0
|
|
20241127,182500,115223720,3285,3285,3285,3285,0
|
|
20241127,182400,115223720,3285,3285,3285,3285,0
|
|
20241127,182300,115223720,3285,3285,3285,3285,0
|
|
20241127,182200,115223720,3285,3285,3285,3285,0
|
|
20241127,182100,115223720,3285,3285,3285,3285,0
|
|
20241127,182000,115223720,3285,3285,3285,3285,0
|
|
20241127,181900,115223720,3285,3285,3285,3285,0
|
|
20241127,181800,115223720,3285,3285,3285,3285,0
|
|
20241127,181700,115223720,3285,3285,3285,3285,0
|
|
20241127,181600,115223720,3285,3285,3285,3285,0
|
|
20241127,181500,115223720,3285,3285,3285,3285,0
|
|
20241127,181400,115223720,3285,3285,3285,3285,0
|
|
20241127,181300,115223720,3285,3285,3285,3285,0
|
|
20241127,181200,115223720,3285,3285,3285,3285,0
|
|
20241127,181100,115223720,3285,3285,3285,3285,0
|
|
20241127,181000,115223720,3285,3285,3285,3285,0
|
|
20241127,180900,115223720,3285,3285,3285,3285,0
|
|
20241127,180800,115223720,3285,3285,3285,3285,0
|
|
20241127,180700,115223720,3285,3285,3285,3285,0
|
|
20241127,180600,115223720,3285,3285,3285,3285,0
|
|
20241127,180500,115223720,3285,3285,3285,3285,0
|
|
20241127,180400,115223720,3285,3285,3285,3285,0
|
|
20241127,180300,115223720,3285,3285,3285,3285,0
|
|
20241127,180200,115223720,3285,3285,3285,3285,0
|
|
20241127,180100,115223720,3285,3285,3285,3285,0
|
|
20241127,180000,115223720,3285,3285,3285,3285,0
|
|
20241127,175900,115223720,3285,3285,3285,3285,0
|
|
20241127,175800,115223720,3285,3285,3285,3285,1116
|
|
20241127,175700,115223720,3285,3285,3285,3285,0
|
|
20241127,175600,115223720,3285,3285,3285,3285,0
|
|
20241127,175500,115223720,3285,3285,3285,3285,0
|
|
20241127,175400,115223720,3285,3285,3285,3285,0
|
|
20241127,175300,115223720,3285,3285,3285,3285,0
|
|
20241127,175200,115223720,3285,3285,3285,3285,0
|
|
20241127,175100,115223720,3285,3285,3285,3285,0
|
|
20241127,175000,115223720,3285,3285,3285,3285,0
|
|
20241127,174900,115223720,3285,3285,3285,3285,0
|
|
20241127,174800,115223720,3285,3285,3285,3285,0
|
|
20241127,174700,115223720,3285,3285,3285,3285,0
|
|
20241127,174600,115223720,3285,3285,3285,3285,0
|
|
20241127,174500,115223720,3285,3285,3285,3285,0
|
|
20241127,174400,115223720,3285,3285,3285,3285,0
|
|
20241127,174300,115223720,3285,3285,3285,3285,0
|
|
20241127,174200,115223720,3285,3285,3285,3285,0
|
|
20241127,174100,115223720,3285,3285,3285,3285,0
|
|
20241127,174000,115223720,3285,3285,3285,3285,0
|
|
20241127,173900,115223720,3285,3285,3285,3285,0
|
|
20241127,173800,115223720,3285,3285,3285,3285,0
|
|
20241127,173700,115223720,3285,3285,3285,3285,0
|
|
20241127,173600,115223720,3285,3285,3285,3285,0
|
|
20241127,173500,115223720,3285,3285,3285,3285,0
|
|
20241127,173400,115223720,3285,3285,3285,3285,0
|
|
20241127,173300,115223720,3285,3285,3285,3285,0
|
|
20241127,173200,115223720,3285,3285,3285,3285,0
|
|
20241127,173100,115223720,3285,3285,3285,3285,0
|
|
20241127,173000,115223720,3285,3285,3285,3285,0
|
|
20241127,172900,115223720,3285,3285,3285,3285,0
|
|
20241127,172800,115223720,3285,3285,3285,3285,1116
|
|
20241127,172700,115223720,3285,3285,3285,3285,0
|
|
20241127,172600,115223720,3285,3285,3285,3285,0
|
|
20241127,172500,115223720,3285,3285,3285,3285,0
|
|
20241127,172400,115223720,3285,3285,3285,3285,0
|
|
20241127,172300,115223720,3285,3285,3285,3285,0
|
|
20241127,172200,115223720,3285,3285,3285,3285,0
|
|
20241127,172100,115223720,3285,3285,3285,3285,0
|
|
20241127,172000,115223720,3285,3285,3285,3285,0
|
|
20241127,171900,115223720,3285,3285,3285,3285,0
|
|
20241127,171800,115223720,3285,3285,3285,3285,0
|
|
20241127,171700,115223720,3285,3285,3285,3285,0
|
|
20241127,171600,115223720,3285,3285,3285,3285,0
|
|
20241127,171500,115223720,3285,3285,3285,3285,0
|
|
20241127,171400,115223720,3285,3285,3285,3285,0
|
|
20241127,171300,115223720,3285,3285,3285,3285,0
|
|
20241127,171200,115223720,3285,3285,3285,3285,0
|
|
20241127,171100,115223720,3285,3285,3285,3285,0
|
|
20241127,171000,115223720,3285,3285,3285,3285,0
|
|
20241127,170900,115223720,3285,3285,3285,3285,0
|
|
20241127,170800,115223720,3285,3285,3285,3285,0
|
|
20241127,170700,115223720,3285,3285,3285,3285,0
|
|
20241127,170600,115223720,3285,3285,3285,3285,0
|
|
20241127,170500,115223720,3285,3285,3285,3285,0
|
|
20241127,170400,115223720,3285,3285,3285,3285,0
|
|
20241127,170300,115223720,3285,3285,3285,3285,0
|
|
20241127,170200,115223720,3285,3285,3285,3285,0
|
|
20241127,170100,115223720,3285,3285,3285,3285,0
|
|
20241127,170000,115223720,3285,3285,3285,3285,0
|
|
20241127,165900,115223720,3285,3285,3285,3285,0
|
|
20241127,165800,115223720,3285,3285,3285,3285,1116
|
|
20241127,165700,115223720,3285,3285,3285,3285,0
|
|
20241127,165600,115223720,3285,3285,3285,3285,0
|
|
20241127,165500,115223720,3285,3285,3285,3285,0
|
|
20241127,165400,115223720,3285,3285,3285,3285,0
|
|
20241127,165300,115223720,3285,3285,3285,3285,0
|
|
20241127,165200,115223720,3285,3285,3285,3285,0
|
|
20241127,165100,115223720,3285,3285,3285,3285,0
|
|
20241127,165000,115223720,3285,3285,3285,3285,0
|
|
20241127,164900,115223720,3285,3285,3285,3285,0
|
|
20241127,164800,115223720,3285,3285,3285,3285,0
|
|
20241127,164700,115223720,3285,3285,3285,3285,0
|
|
20241127,164600,115223720,3285,3285,3285,3285,0
|
|
20241127,164500,115223720,3285,3285,3285,3285,0
|
|
20241127,164400,115223720,3285,3285,3285,3285,0
|
|
20241127,164300,115223720,3285,3285,3285,3285,0
|
|
20241127,164200,115223720,3285,3285,3285,3285,0
|
|
20241127,164100,115223720,3285,3285,3285,3285,0
|
|
20241127,164000,115223720,3285,3285,3285,3285,0
|
|
20241127,163900,115223720,3285,3285,3285,3285,0
|
|
20241127,163800,115223720,3285,3285,3285,3285,0
|
|
20241127,163700,115223720,3285,3285,3285,3285,0
|
|
20241127,163600,115223720,3285,3285,3285,3285,0
|
|
20241127,163500,115223720,3285,3285,3285,3285,0
|
|
20241127,163400,115223720,3285,3285,3285,3285,0
|
|
20241127,163300,115223720,3285,3285,3285,3285,0
|
|
20241127,163200,115223720,3285,3285,3285,3285,0
|
|
20241127,163100,115223720,3285,3285,3285,3285,0
|
|
20241127,163000,115223720,3285,3285,3285,3285,0
|
|
20241127,162900,115223720,3285,3285,3285,3285,0
|
|
20241127,162800,115223720,3285,3285,3285,3285,1116
|
|
20241127,162700,115223720,3285,3285,3285,3285,0
|
|
20241127,162600,115223720,3285,3285,3285,3285,0
|
|
20241127,162500,115223720,3285,3285,3285,3285,0
|
|
20241127,162400,115223720,3285,3285,3285,3285,0
|
|
20241127,162300,115223720,3285,3285,3285,3285,0
|
|
20241127,162200,115223720,3285,3285,3285,3285,0
|
|
20241127,162100,115223720,3285,3285,3285,3285,0
|
|
20241127,162000,115223720,3285,3285,3285,3285,0
|
|
20241127,161900,115223720,3285,3285,3285,3285,0
|
|
20241127,161800,115223720,3285,3285,3285,3285,0
|
|
20241127,161700,115223720,3285,3285,3285,3285,0
|
|
20241127,161600,115223720,3285,3285,3285,3285,0
|
|
20241127,161500,115223720,3285,3285,3285,3285,0
|
|
20241127,161400,115223720,3285,3285,3285,3285,0
|
|
20241127,161300,115223720,3285,3285,3285,3285,0
|
|
20241127,161200,115223720,3285,3285,3285,3285,0
|
|
20241127,161100,115223720,3285,3285,3285,3285,0
|
|
20241127,161000,115223720,3285,3285,3285,3285,0
|
|
20241127,160900,115223720,3285,3285,3285,3285,0
|
|
20241127,160800,115223720,3285,3285,3285,3285,0
|
|
20241127,160700,115223720,3285,3285,3285,3285,0
|
|
20241127,160600,115223720,3285,3285,3285,3285,0
|
|
20241127,160500,115223720,3285,3285,3285,3285,0
|
|
20241127,160400,115223720,3285,3285,3285,3285,0
|
|
20241127,160300,115223720,3285,3285,3285,3285,0
|
|
20241127,160200,115223720,3285,3285,3285,3285,0
|
|
20241127,160100,115223720,3285,3285,3285,3285,0
|
|
20241127,160000,115223720,3285,3285,3285,3285,0
|
|
20241127,155900,115223720,3285,3285,3285,3285,0
|
|
20241127,155800,115223720,3285,3285,3285,3285,1116
|
|
20241127,155700,115223720,3285,3285,3285,3285,0
|
|
20241127,155600,115223720,3285,3285,3285,3285,0
|
|
20241127,155500,115223720,3285,3285,3285,3285,0
|
|
20241127,155400,115223720,3285,3285,3285,3285,0
|
|
20241127,155300,115223720,3285,3285,3285,3285,0
|
|
20241127,155200,115223720,3285,3285,3285,3285,0
|
|
20241127,155100,115223720,3285,3285,3285,3285,0
|
|
20241127,155000,115223720,3285,3285,3285,3285,0
|
|
20241127,154900,115223720,3285,3285,3285,3285,0
|
|
20241127,154800,115223720,3285,3285,3285,3285,0
|
|
20241127,154700,115223720,3285,3285,3285,3285,0
|
|
20241127,154600,115223720,3285,3285,3285,3285,0
|
|
20241127,154500,115223720,3285,3285,3285,3285,0
|
|
20241127,154400,115223720,3285,3285,3285,3285,0
|
|
20241127,154300,115223720,3285,3285,3285,3285,0
|
|
20241127,154200,115223720,3285,3285,3285,3285,0
|
|
20241127,154100,115223720,3285,3285,3285,3285,0
|
|
20241127,154000,115223720,3285,3285,3285,3285,0
|
|
20241127,153900,115223720,3285,3285,3285,3285,0
|
|
20241127,153800,115223720,3285,3285,3285,3285,0
|
|
20241127,153700,115223720,3285,3285,3285,3285,0
|
|
20241127,153600,115223720,3285,3285,3285,3285,0
|
|
20241127,153500,115223720,3285,3285,3285,3285,0
|
|
20241127,153400,115223720,3285,3285,3285,3285,0
|
|
20241127,153300,115223720,3285,3285,3285,3285,0
|
|
20241127,153200,115223720,3285,3285,3285,3285,0
|
|
20241127,153100,115223720,3285,3285,3285,3285,0
|
|
20241127,153000,115223720,3285,3285,3285,3285,1116
|
|
20241127,152900,111557660,3285,3285,3285,3285,0
|
|
20241127,152800,111557660,3285,3285,3285,3285,0
|
|
20241127,152700,111557660,3285,3285,3285,3285,0
|
|
20241127,152600,111557660,3285,3285,3285,3285,0
|
|
20241127,152500,111557660,3285,3285,3285,3285,0
|
|
20241127,152400,111557660,3285,3285,3285,3285,0
|
|
20241127,152300,111557660,3285,3285,3285,3285,0
|
|
20241127,152200,111557660,3285,3285,3285,3285,0
|
|
20241127,152100,111557660,3285,3285,3285,3285,0
|
|
20241127,152000,111557660,3285,3285,3285,3285,0
|
|
20241127,151900,111557660,3285,3285,3285,3285,0
|
|
20241127,151800,111557660,3285,3285,3285,3285,5
|
|
20241127,151700,111541235,3285,3285,3285,3285,0
|
|
20241127,151600,111541235,3285,3285,3285,3285,0
|
|
20241127,151500,111541235,3285,3285,3285,3285,0
|
|
20241127,151400,111541235,3285,3280,3285,3280,101
|
|
20241127,151300,111209950,3285,3285,3285,3285,0
|
|
20241127,151200,111209950,3285,3285,3290,3285,201
|
|
20241127,151100,110549660,3285,3285,3285,3285,0
|
|
20241127,151000,110549660,3285,3285,3285,3285,0
|
|
20241127,150900,110549660,3285,3280,3285,3280,3
|
|
20241127,150800,110539810,3285,3275,3285,3275,2
|
|
20241127,150700,110533250,3285,3285,3285,3285,4
|
|
20241127,150600,110520110,3285,3285,3285,3285,0
|
|
20241127,150500,110520110,3285,3285,3285,3285,0
|
|
20241127,150400,110520110,3285,3275,3285,3275,5
|
|
20241127,150300,110503725,3285,3285,3285,3285,0
|
|
20241127,150200,110503725,3285,3280,3285,3280,2
|
|
20241127,150100,110497160,3285,3285,3285,3285,0
|
|
20241127,150000,110497160,3285,3285,3285,3285,0
|
|
20241127,145900,110497160,3285,3285,3285,3285,0
|
|
20241127,145800,110497160,3285,3285,3285,3285,0
|
|
20241127,145700,110497160,3285,3280,3285,3280,57
|
|
20241127,145600,110310195,3280,3275,3280,3270,664
|
|
20241127,145500,108137080,3285,3285,3285,3285,0
|
|
20241127,145400,108137080,3285,3285,3285,3285,0
|
|
20241127,145300,108137080,3285,3285,3285,3285,3
|
|
20241127,145200,108127225,3285,3285,3285,3285,0
|
|
20241127,145100,108127225,3285,3285,3285,3285,0
|
|
20241127,145000,108127225,3285,3285,3285,3285,5
|
|
20241127,144900,108110800,3285,3285,3285,3285,0
|
|
20241127,144800,108110800,3285,3285,3285,3285,0
|
|
20241127,144700,108110800,3285,3275,3285,3275,9
|
|
20241127,144600,108081285,3285,3270,3285,3270,26
|
|
20241127,144500,107996250,3285,3285,3285,3285,0
|
|
20241127,144400,107996250,3285,3270,3285,3270,10
|
|
20241127,144300,107963520,3285,3285,3285,3285,0
|
|
20241127,144200,107963520,3285,3285,3285,3285,0
|
|
20241127,144100,107963520,3285,3285,3285,3285,70
|
|
20241127,144000,107733570,3285,3285,3285,3285,5
|
|
20241127,143900,107717145,3285,3285,3285,3285,0
|
|
20241127,143800,107717145,3285,3275,3285,3275,8
|
|
20241127,143700,107690905,3285,3280,3285,3280,5
|
|
20241127,143600,107674500,3285,3285,3285,3285,0
|
|
20241127,143500,107674500,3285,3285,3285,3285,0
|
|
20241127,143400,107674500,3285,3285,3285,3285,0
|
|
20241127,143300,107674500,3285,3285,3285,3285,1
|
|
20241127,143200,107671215,3285,3285,3285,3285,0
|
|
20241127,143100,107671215,3285,3285,3285,3285,0
|
|
20241127,143000,107671215,3285,3285,3285,3285,0
|
|
20241127,142900,107671215,3285,3285,3285,3285,0
|
|
20241127,142800,107671215,3285,3285,3285,3285,0
|
|
20241127,142700,107671215,3285,3285,3285,3285,0
|
|
20241127,142600,107671215,3285,3285,3285,3285,0
|
|
20241127,142500,107671215,3285,3285,3285,3285,1
|
|
20241127,142400,107667930,3285,3285,3285,3285,0
|
|
20241127,142300,107667930,3285,3275,3285,3275,311
|
|
20241127,142200,106649395,3290,3290,3290,3290,0
|
|
20241127,142100,106649395,3290,3290,3290,3290,0
|
|
20241127,142000,106649395,3290,3290,3290,3290,0
|
|
20241127,141900,106649395,3290,3290,3290,3290,0
|
|
20241127,141800,106649395,3290,3290,3290,3290,0
|
|
20241127,141700,106649395,3290,3290,3290,3290,0
|
|
20241127,141600,106649395,3290,3290,3290,3290,2
|
|
20241127,141500,106642815,3290,3290,3290,3290,1
|
|
20241127,141400,106639525,3270,3270,3270,3270,300
|
|
20241127,141300,105658525,3270,3270,3270,3270,38
|
|
20241127,141200,105534265,3290,3290,3290,3290,0
|
|
20241127,141100,105534265,3290,3290,3290,3290,0
|
|
20241127,141000,105534265,3290,3290,3290,3290,0
|
|
20241127,140900,105534265,3290,3290,3290,3290,1
|
|
20241127,140800,105530975,3290,3290,3290,3290,0
|
|
20241127,140700,105530975,3290,3290,3290,3290,0
|
|
20241127,140600,105530975,3290,3290,3290,3290,1
|
|
20241127,140500,105527685,3270,3285,3285,3270,1895
|
|
20241127,140400,99316625,3290,3290,3290,3290,1
|
|
20241127,140300,99313335,3285,3285,3285,3285,70
|
|
20241127,140200,99083385,3285,3285,3285,3285,1
|
|
20241127,140100,99080100,3290,3290,3290,3290,98
|
|
20241127,140000,98757680,3290,3290,3290,3290,0
|
|
20241127,135900,98757680,3290,3290,3290,3290,0
|
|
20241127,135800,98757680,3290,3290,3290,3290,0
|
|
20241127,135700,98757680,3290,3290,3290,3290,0
|
|
20241127,135600,98757680,3290,3290,3290,3290,0
|
|
20241127,135500,98757680,3290,3290,3290,3290,0
|
|
20241127,135400,98757680,3290,3290,3290,3285,248
|
|
20241127,135300,97942985,3290,3290,3290,3290,0
|
|
20241127,135200,97942985,3290,3290,3290,3290,0
|
|
20241127,135100,97942985,3290,3290,3290,3290,0
|
|
20241127,135000,97942985,3290,3290,3290,3290,0
|
|
20241127,134900,97942985,3290,3290,3290,3290,0
|
|
20241127,134800,97942985,3290,3290,3290,3290,0
|
|
20241127,134700,97942985,3290,3290,3290,3290,0
|
|
20241127,134600,97942985,3290,3290,3290,3290,0
|
|
20241127,134500,97942985,3290,3290,3290,3290,0
|
|
20241127,134400,97942985,3290,3290,3290,3290,0
|
|
20241127,134300,97942985,3290,3290,3290,3290,1
|
|
20241127,134200,97939695,3285,3290,3290,3285,478
|
|
20241127,134100,96369410,3290,3290,3290,3290,0
|
|
20241127,134000,96369410,3290,3290,3290,3290,0
|
|
20241127,133900,96369410,3290,3290,3290,3290,0
|
|
20241127,133800,96369410,3290,3290,3290,3290,0
|
|
20241127,133700,96369410,3290,3290,3290,3290,0
|
|
20241127,133600,96369410,3290,3290,3290,3290,0
|
|
20241127,133500,96369410,3290,3290,3290,3290,0
|
|
20241127,133400,96369410,3290,3290,3290,3290,0
|
|
20241127,133300,96369410,3290,3290,3290,3290,0
|
|
20241127,133200,96369410,3290,3290,3290,3290,0
|
|
20241127,133100,96369410,3290,3290,3290,3290,0
|
|
20241127,133000,96369410,3290,3290,3290,3290,0
|
|
20241127,132900,96369410,3290,3290,3290,3290,0
|
|
20241127,132800,96369410,3290,3290,3290,3290,0
|
|
20241127,132700,96369410,3290,3290,3290,3290,1
|
|
20241127,132600,96366120,3290,3285,3290,3285,913
|
|
20241127,132500,93366900,3285,3275,3285,3275,223
|
|
20241127,132400,92636555,3285,3285,3285,3285,155
|
|
20241127,132300,92127380,3285,3285,3285,3285,152
|
|
20241127,132200,91628060,3285,3285,3285,3285,0
|
|
20241127,132100,91628060,3285,3285,3285,3285,1
|
|
20241127,132000,91624775,3285,3285,3285,3285,0
|
|
20241127,131900,91624775,3285,3285,3285,3285,0
|
|
20241127,131800,91624775,3285,3285,3285,3285,0
|
|
20241127,131700,91624775,3285,3285,3285,3285,0
|
|
20241127,131600,91624775,3285,3285,3285,3285,0
|
|
20241127,131500,91624775,3285,3285,3285,3285,1
|
|
20241127,131400,91621490,3280,3280,3280,3280,0
|
|
20241127,131300,91621490,3280,3280,3280,3280,40
|
|
20241127,131200,91490290,3285,3285,3285,3285,0
|
|
20241127,131100,91490290,3285,3285,3285,3285,0
|
|
20241127,131000,91490290,3285,3285,3285,3285,1
|
|
20241127,130900,91487005,3280,3280,3285,3280,14
|
|
20241127,130800,91441080,3285,3285,3285,3285,0
|
|
20241127,130700,91441080,3285,3285,3285,3285,0
|
|
20241127,130600,91441080,3285,3280,3285,3280,166
|
|
20241127,130500,90896595,3285,3285,3285,3285,0
|
|
20241127,130400,90896595,3285,3285,3285,3285,10
|
|
20241127,130300,90863745,3285,3285,3285,3285,1
|
|
20241127,130200,90860460,3280,3280,3280,3280,0
|
|
20241127,130100,90860460,3280,3280,3280,3280,1
|
|
20241127,130000,90857180,3280,3280,3285,3280,503
|
|
20241127,125900,89207335,3285,3285,3285,3285,0
|
|
20241127,125800,89207335,3285,3285,3285,3285,0
|
|
20241127,125700,89207335,3285,3285,3285,3285,0
|
|
20241127,125600,89207335,3285,3285,3285,3285,0
|
|
20241127,125500,89207335,3285,3285,3285,3285,1
|
|
20241127,125400,89204050,3285,3285,3285,3285,300
|
|
20241127,125300,88218550,3285,3285,3285,3285,1
|
|
20241127,125200,88215265,3285,3285,3285,3285,0
|
|
20241127,125100,88215265,3285,3285,3285,3285,0
|
|
20241127,125000,88215265,3285,3285,3285,3285,0
|
|
20241127,124900,88215265,3285,3285,3285,3285,1
|
|
20241127,124800,88211980,3270,3270,3270,3270,0
|
|
20241127,124700,88211980,3270,3270,3270,3270,0
|
|
20241127,124600,88211980,3270,3290,3290,3270,2800
|
|
20241127,124500,79043240,3290,3290,3290,3290,0
|
|
20241127,124400,79043240,3290,3290,3290,3290,5
|
|
20241127,124300,79026790,3290,3290,3290,3290,374
|
|
20241127,124200,77796330,3290,3290,3290,3290,0
|
|
20241127,124100,77796330,3290,3290,3290,3290,4
|
|
20241127,124000,77783170,3295,3295,3295,3295,0
|
|
20241127,123900,77783170,3295,3295,3295,3295,1
|
|
20241127,123800,77779875,3290,3290,3290,3290,31
|
|
20241127,123700,77677885,3295,3295,3295,3295,0
|
|
20241127,123600,77677885,3295,3295,3295,3295,0
|
|
20241127,123500,77677885,3295,3295,3295,3295,0
|
|
20241127,123400,77677885,3295,3295,3295,3295,0
|
|
20241127,123300,77677885,3295,3295,3295,3295,0
|
|
20241127,123200,77677885,3295,3295,3295,3295,0
|
|
20241127,123100,77677885,3295,3295,3295,3295,0
|
|
20241127,123000,77677885,3295,3295,3295,3295,0
|
|
20241127,122900,77677885,3295,3295,3295,3295,0
|
|
20241127,122800,77677885,3295,3295,3295,3295,55
|
|
20241127,122700,77496660,3295,3295,3295,3295,22
|
|
20241127,122600,77424170,3295,3295,3295,3295,1
|
|
20241127,122500,77420875,3295,3295,3295,3295,0
|
|
20241127,122400,77420875,3295,3285,3295,3285,51
|
|
20241127,122300,77253330,3295,3295,3295,3295,0
|
|
20241127,122200,77253330,3295,3295,3295,3295,0
|
|
20241127,122100,77253330,3295,3285,3295,3285,50
|
|
20241127,122000,77089070,3295,3295,3295,3295,0
|
|
20241127,121900,77089070,3295,3295,3295,3295,0
|
|
20241127,121800,77089070,3295,3295,3295,3295,0
|
|
20241127,121700,77089070,3295,3295,3295,3295,1
|
|
20241127,121600,77085775,3280,3295,3295,3280,237
|
|
20241127,121500,76305295,3295,3295,3295,3295,0
|
|
20241127,121400,76305295,3295,3295,3295,3295,0
|
|
20241127,121300,76305295,3295,3295,3295,3295,37
|
|
20241127,121200,76183380,3295,3280,3295,3280,22
|
|
20241127,121100,76111205,3295,3295,3295,3295,100
|
|
20241127,121000,75781705,3295,3295,3295,3295,0
|
|
20241127,120900,75781705,3295,3295,3295,3295,0
|
|
20241127,120800,75781705,3295,3295,3295,3295,0
|
|
20241127,120700,75781705,3295,3295,3295,3295,108
|
|
20241127,120600,75425845,3295,3295,3295,3295,0
|
|
20241127,120500,75425845,3295,3275,3295,3275,13
|
|
20241127,120400,75383030,3280,3275,3280,3275,130
|
|
20241127,120300,74956635,3295,3295,3295,3295,0
|
|
20241127,120200,74956635,3295,3295,3295,3295,0
|
|
20241127,120100,74956635,3295,3295,3295,3295,0
|
|
20241127,120000,74956635,3295,3270,3295,3270,637
|
|
20241127,115900,72873620,3295,3280,3295,3280,11
|
|
20241127,115800,72837525,3295,3280,3300,3270,5013
|
|
20241127,115700,56408595,3305,3305,3305,3305,0
|
|
20241127,115600,56408595,3305,3305,3305,3305,0
|
|
20241127,115500,56408595,3305,3280,3305,3280,2
|
|
20241127,115400,56402010,3305,3310,3310,3280,3001
|
|
20241127,115300,46528540,3315,3315,3315,3315,0
|
|
20241127,115200,46528540,3315,3315,3315,3315,15
|
|
20241127,115100,46478815,3320,3320,3320,3320,0
|
|
20241127,115000,46478815,3320,3320,3320,3320,0
|
|
20241127,114900,46478815,3320,3320,3320,3320,0
|
|
20241127,114800,46478815,3320,3315,3320,3315,64
|
|
20241127,114700,46266650,3315,3315,3315,3315,0
|
|
20241127,114600,46266650,3315,3315,3315,3315,0
|
|
20241127,114500,46266650,3315,3315,3315,3315,0
|
|
20241127,114400,46266650,3315,3315,3315,3315,0
|
|
20241127,114300,46266650,3315,3315,3315,3315,0
|
|
20241127,114200,46266650,3315,3315,3315,3315,1
|
|
20241127,114100,46263335,3300,3315,3315,3300,30
|
|
20241127,114000,46164260,3315,3315,3315,3315,0
|
|
20241127,113900,46164260,3315,3315,3315,3315,0
|
|
20241127,113800,46164260,3315,3315,3315,3315,0
|
|
20241127,113700,46164260,3315,3315,3315,3315,9
|
|
20241127,113600,46134425,3315,3315,3315,3315,0
|
|
20241127,113500,46134425,3315,3315,3315,3315,0
|
|
20241127,113400,46134425,3315,3315,3315,3315,0
|
|
20241127,113300,46134425,3315,3315,3315,3315,0
|
|
20241127,113200,46134425,3315,3315,3315,3315,0
|
|
20241127,113100,46134425,3315,3315,3315,3315,0
|
|
20241127,113000,46134425,3315,3315,3315,3315,0
|
|
20241127,112900,46134425,3315,3315,3315,3315,0
|
|
20241127,112800,46134425,3315,3315,3315,3315,0
|
|
20241127,112700,46134425,3315,3315,3315,3315,1
|
|
20241127,112600,46131110,3290,3290,3290,3290,0
|
|
20241127,112500,46131110,3290,3290,3290,3290,0
|
|
20241127,112400,46131110,3290,3290,3290,3290,0
|
|
20241127,112300,46131110,3290,3290,3290,3290,16
|
|
20241127,112200,46078470,3290,3290,3290,3290,0
|
|
20241127,112100,46078470,3290,3290,3290,3290,0
|
|
20241127,112000,46078470,3290,3295,3295,3290,1000
|
|
20241127,111900,42788430,3320,3320,3320,3320,0
|
|
20241127,111800,42788430,3320,3320,3320,3320,1
|
|
20241127,111700,42785110,3295,3315,3315,3290,1041
|
|
20241127,111600,39353920,3325,3325,3325,3325,2
|
|
20241127,111500,39347270,3330,3330,3330,3330,0
|
|
20241127,111400,39347270,3330,3330,3330,3330,0
|
|
20241127,111300,39347270,3330,3330,3330,3330,0
|
|
20241127,111200,39347270,3330,3330,3330,3330,0
|
|
20241127,111100,39347270,3330,3330,3330,3330,0
|
|
20241127,111000,39347270,3330,3330,3330,3330,0
|
|
20241127,110900,39347270,3330,3330,3330,3330,0
|
|
20241127,110800,39347270,3330,3330,3330,3330,0
|
|
20241127,110700,39347270,3330,3330,3330,3330,0
|
|
20241127,110600,39347270,3330,3330,3330,3330,0
|
|
20241127,110500,39347270,3330,3325,3330,3325,2
|
|
20241127,110400,39340615,3320,3320,3320,3320,0
|
|
20241127,110300,39340615,3320,3320,3320,3320,0
|
|
20241127,110200,39340615,3320,3320,3320,3320,0
|
|
20241127,110100,39340615,3320,3320,3320,3320,0
|
|
20241127,110000,39340615,3320,3320,3320,3320,0
|
|
20241127,105900,39340615,3320,3320,3320,3320,0
|
|
20241127,105800,39340615,3320,3320,3320,3320,0
|
|
20241127,105700,39340615,3320,3320,3320,3320,3
|
|
20241127,105600,39330655,3335,3335,3335,3335,0
|
|
20241127,105500,39330655,3335,3330,3335,3330,5
|
|
20241127,105400,39314000,3330,3330,3330,3330,2
|
|
20241127,105300,39307340,3335,3305,3335,3305,17
|
|
20241127,105200,39250925,3335,3335,3335,3335,0
|
|
20241127,105100,39250925,3335,3335,3335,3335,0
|
|
20241127,105000,39250925,3335,3335,3335,3335,0
|
|
20241127,104900,39250925,3335,3330,3335,3330,24
|
|
20241127,104800,39170995,3300,3305,3305,3300,45
|
|
20241127,104700,39022385,3335,3335,3335,3330,44
|
|
20241127,104600,38875755,3300,3300,3300,3300,0
|
|
20241127,104500,38875755,3300,3300,3300,3300,0
|
|
20241127,104400,38875755,3300,3300,3300,3300,0
|
|
20241127,104300,38875755,3300,3325,3325,3300,305
|
|
20241127,104200,37868115,3320,3320,3320,3320,18
|
|
20241127,104100,37808355,3305,3310,3310,3305,115
|
|
20241127,104000,37428270,3325,3325,3325,3325,1
|
|
20241127,103900,37424945,3295,3295,3295,3295,0
|
|
20241127,103800,37424945,3295,3295,3295,3295,0
|
|
20241127,103700,37424945,3295,3325,3325,3295,3108
|
|
20241127,103600,27157060,3325,3325,3325,3325,8
|
|
20241127,103500,27130460,3330,3330,3330,3330,0
|
|
20241127,103400,27130460,3330,3330,3330,3330,0
|
|
20241127,103300,27130460,3330,3330,3330,3330,0
|
|
20241127,103200,27130460,3330,3330,3330,3330,42
|
|
20241127,103100,26990600,3330,3330,3330,3330,1
|
|
20241127,103000,26987270,3330,3330,3330,3320,19
|
|
20241127,102900,26924080,3330,3330,3330,3330,20
|
|
20241127,102800,26857480,3330,3330,3330,3330,0
|
|
20241127,102700,26857480,3330,3330,3330,3330,0
|
|
20241127,102600,26857480,3330,3330,3330,3330,38
|
|
20241127,102500,26730940,3335,3335,3335,3335,0
|
|
20241127,102400,26730940,3335,3335,3335,3335,0
|
|
20241127,102300,26730940,3335,3335,3335,3335,15
|
|
20241127,102200,26680915,3335,3335,3335,3335,0
|
|
20241127,102100,26680915,3335,3335,3335,3335,0
|
|
20241127,102000,26680915,3335,3335,3335,3335,2
|
|
20241127,101900,26674245,3335,3335,3335,3335,2
|
|
20241127,101800,26667575,3335,3335,3335,3335,0
|
|
20241127,101700,26667575,3335,3335,3335,3335,0
|
|
20241127,101600,26667575,3335,3335,3335,3335,0
|
|
20241127,101500,26667575,3335,3335,3335,3335,11
|
|
20241127,101400,26630890,3310,3310,3310,3310,0
|
|
20241127,101300,26630890,3310,3310,3310,3310,0
|
|
20241127,101200,26630890,3310,3310,3310,3310,0
|
|
20241127,101100,26630890,3310,3310,3310,3310,0
|
|
20241127,101000,26630890,3310,3310,3310,3310,0
|
|
20241127,100900,26630890,3310,3310,3310,3310,0
|
|
20241127,100800,26630890,3310,3320,3320,3310,115
|
|
20241127,100700,26249585,3325,3335,3335,3325,3
|
|
20241127,100600,26239600,3335,3335,3335,3335,0
|
|
20241127,100500,26239600,3335,3335,3335,3335,1
|
|
20241127,100400,26236265,3335,3335,3335,3335,0
|
|
20241127,100300,26236265,3335,3335,3335,3335,3
|
|
20241127,100200,26226260,3335,3335,3335,3335,1
|
|
20241127,100100,26222925,3320,3320,3320,3320,0
|
|
20241127,100000,26222925,3320,3320,3320,3320,42
|
|
20241127,095900,26083485,3315,3315,3315,3315,0
|
|
20241127,095800,26083485,3315,3315,3315,3315,85
|
|
20241127,095700,25801710,3340,3340,3340,3340,0
|
|
20241127,095600,25801710,3340,3340,3340,3340,0
|
|
20241127,095500,25801710,3340,3340,3340,3340,0
|
|
20241127,095400,25801710,3340,3340,3340,3340,0
|
|
20241127,095300,25801710,3340,3340,3340,3340,0
|
|
20241127,095200,25801710,3340,3340,3340,3340,0
|
|
20241127,095100,25801710,3340,3340,3340,3340,0
|
|
20241127,095000,25801710,3340,3340,3340,3340,0
|
|
20241127,094900,25801710,3340,3340,3340,3340,0
|
|
20241127,094800,25801710,3340,3340,3340,3340,0
|
|
20241127,094700,25801710,3340,3335,3340,3335,3
|
|
20241127,094600,25791700,3340,3340,3340,3340,0
|
|
20241127,094500,25791700,3340,3340,3340,3340,0
|
|
20241127,094400,25791700,3340,3325,3340,3325,13
|
|
20241127,094300,25748340,3325,3325,3325,3325,2
|
|
20241127,094200,25741690,3325,3325,3325,3325,12
|
|
20241127,094100,25701790,3315,3315,3315,3315,136
|
|
20241127,094000,25250950,3315,3315,3315,3315,0
|
|
20241127,093900,25250950,3315,3315,3315,3315,1
|
|
20241127,093800,25247635,3315,3315,3315,3315,0
|
|
20241127,093700,25247635,3315,3315,3315,3315,64
|
|
20241127,093600,25035475,3315,3315,3315,3315,0
|
|
20241127,093500,25035475,3315,3310,3315,3310,5
|
|
20241127,093400,25018920,3315,3315,3315,3315,1
|
|
20241127,093300,25015605,3295,3305,3305,3295,2239
|
|
20241127,093200,17627525,3320,3320,3320,3320,0
|
|
20241127,093100,17627525,3320,3300,3320,3300,21
|
|
20241127,093000,17558205,3320,3320,3320,3320,14
|
|
20241127,092900,17511725,3325,3325,3325,3325,0
|
|
20241127,092800,17511725,3325,3325,3325,3325,0
|
|
20241127,092700,17511725,3325,3325,3325,3325,1
|
|
20241127,092600,17508400,3330,3305,3330,3300,361
|
|
20241127,092500,16316970,3335,3335,3335,3335,0
|
|
20241127,092400,16316970,3335,3335,3335,3335,5
|
|
20241127,092300,16300295,3340,3340,3340,3340,0
|
|
20241127,092200,16300295,3340,3340,3340,3300,2365
|
|
20241127,092100,8472820,3345,3345,3345,3345,0
|
|
20241127,092000,8472820,3345,3345,3345,3345,0
|
|
20241127,091900,8472820,3345,3345,3345,3345,0
|
|
20241127,091800,8472820,3345,3345,3345,3345,0
|
|
20241127,091700,8472820,3345,3325,3345,3325,285
|
|
20241127,091600,7524575,3345,3330,3345,3330,5
|
|
20241127,091500,7507910,3345,3330,3345,3330,8
|
|
20241127,091400,7481235,3360,3360,3360,3360,0
|
|
20241127,091300,7481235,3360,3360,3360,3330,303
|
|
20241127,091200,6471155,3345,3345,3345,3345,5
|
|
20241127,091100,6454430,3370,3370,3370,3370,0
|
|
20241127,091000,6454430,3370,3370,3370,3340,252
|
|
20241127,090900,5612690,3345,3350,3375,3345,622
|
|
20241127,090800,3531445,3375,3375,3375,3355,261
|
|
20241127,090700,2652770,3375,3375,3375,3375,0
|
|
20241127,090600,2652770,3375,3375,3375,3375,0
|
|
20241127,090500,2652770,3375,3375,3375,3375,0
|
|
20241127,090400,2652770,3375,3375,3375,3375,0
|
|
20241127,090300,2652770,3375,3375,3375,3375,0
|
|
20241127,090200,2652770,3375,3370,3375,3355,335
|
|
20241127,090100,1528635,3380,3360,3380,3360,410
|
|
20241127,090000,148485,3365,3380,3380,3365,35
|