584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184100,1816111035,3085,3085,3085,3085,23498
|
|
20241122,184000,1816111035,3085,3085,3085,3085,0
|
|
20241122,183900,1816111035,3085,3085,3085,3085,0
|
|
20241122,183800,1816111035,3085,3085,3085,3085,0
|
|
20241122,183700,1816111035,3085,3085,3085,3085,0
|
|
20241122,183600,1816111035,3085,3085,3085,3085,0
|
|
20241122,183500,1816111035,3085,3085,3085,3085,0
|
|
20241122,183400,1816111035,3085,3085,3085,3085,0
|
|
20241122,183300,1816111035,3085,3085,3085,3085,0
|
|
20241122,183200,1816111035,3085,3085,3085,3085,0
|
|
20241122,183100,1816111035,3085,3085,3085,3085,0
|
|
20241122,183000,1816111035,3085,3085,3085,3085,0
|
|
20241122,182900,1816111035,3085,3085,3085,3085,0
|
|
20241122,182800,1816111035,3085,3085,3085,3085,0
|
|
20241122,182700,1816111035,3085,3085,3085,3085,0
|
|
20241122,182600,1816111035,3085,3085,3085,3085,0
|
|
20241122,182500,1816111035,3085,3085,3085,3085,0
|
|
20241122,182400,1816111035,3085,3085,3085,3085,0
|
|
20241122,182300,1816111035,3085,3085,3085,3085,0
|
|
20241122,182200,1816111035,3085,3085,3085,3085,0
|
|
20241122,182100,1816111035,3085,3085,3085,3085,0
|
|
20241122,182000,1816111035,3085,3085,3085,3085,0
|
|
20241122,181900,1816111035,3085,3085,3085,3085,0
|
|
20241122,181800,1816111035,3085,3085,3085,3085,0
|
|
20241122,181700,1816111035,3085,3085,3085,3085,0
|
|
20241122,181600,1816111035,3085,3085,3085,3085,0
|
|
20241122,181500,1816111035,3085,3085,3085,3085,0
|
|
20241122,181400,1816111035,3085,3085,3085,3085,0
|
|
20241122,181300,1816111035,3085,3085,3085,3085,0
|
|
20241122,181200,1816111035,3085,3085,3085,3085,0
|
|
20241122,181100,1816111035,3085,3085,3085,3085,23498
|
|
20241122,181000,1816111035,3085,3085,3085,3085,0
|
|
20241122,180900,1816111035,3085,3085,3085,3085,0
|
|
20241122,180800,1816111035,3085,3085,3085,3085,0
|
|
20241122,180700,1816111035,3085,3085,3085,3085,0
|
|
20241122,180600,1816111035,3085,3085,3085,3085,0
|
|
20241122,180500,1816111035,3085,3085,3085,3085,0
|
|
20241122,180400,1816111035,3085,3085,3085,3085,0
|
|
20241122,180300,1816111035,3085,3085,3085,3085,0
|
|
20241122,180200,1816111035,3085,3085,3085,3085,0
|
|
20241122,180100,1816111035,3085,3085,3085,3085,0
|
|
20241122,180000,1816111035,3085,3085,3085,3085,0
|
|
20241122,175900,1816111035,3085,3085,3085,3085,0
|
|
20241122,175800,1816111035,3085,3085,3085,3085,0
|
|
20241122,175700,1816111035,3085,3085,3085,3085,0
|
|
20241122,175600,1816111035,3085,3085,3085,3085,0
|
|
20241122,175500,1816111035,3085,3085,3085,3085,0
|
|
20241122,175400,1816111035,3085,3085,3085,3085,0
|
|
20241122,175300,1816111035,3085,3085,3085,3085,0
|
|
20241122,175200,1816111035,3085,3085,3085,3085,0
|
|
20241122,175100,1816111035,3085,3085,3085,3085,0
|
|
20241122,175000,1816111035,3085,3085,3085,3085,0
|
|
20241122,174900,1816111035,3085,3085,3085,3085,0
|
|
20241122,174800,1816111035,3085,3085,3085,3085,0
|
|
20241122,174700,1816111035,3085,3085,3085,3085,0
|
|
20241122,174600,1816111035,3085,3085,3085,3085,0
|
|
20241122,174500,1816111035,3085,3085,3085,3085,0
|
|
20241122,174400,1816111035,3085,3085,3085,3085,0
|
|
20241122,174300,1816111035,3085,3085,3085,3085,0
|
|
20241122,174200,1816111035,3085,3085,3085,3085,0
|
|
20241122,174100,1816111035,3085,3085,3085,3085,23498
|
|
20241122,174000,1816111035,3085,3085,3085,3085,0
|
|
20241122,173900,1816111035,3085,3085,3085,3085,0
|
|
20241122,173800,1816111035,3085,3085,3085,3085,0
|
|
20241122,173700,1816111035,3085,3085,3085,3085,0
|
|
20241122,173600,1816111035,3085,3085,3085,3085,0
|
|
20241122,173500,1816111035,3085,3085,3085,3085,0
|
|
20241122,173400,1816111035,3085,3085,3085,3085,0
|
|
20241122,173300,1816111035,3085,3085,3085,3085,0
|
|
20241122,173200,1816111035,3085,3085,3085,3085,0
|
|
20241122,173100,1816111035,3085,3085,3085,3085,0
|
|
20241122,173000,1816111035,3085,3085,3085,3085,0
|
|
20241122,172900,1816111035,3085,3085,3085,3085,0
|
|
20241122,172800,1816111035,3085,3085,3085,3085,0
|
|
20241122,172700,1816111035,3085,3085,3085,3085,0
|
|
20241122,172600,1816111035,3085,3085,3085,3085,0
|
|
20241122,172500,1816111035,3085,3085,3085,3085,0
|
|
20241122,172400,1816111035,3085,3085,3085,3085,0
|
|
20241122,172300,1816111035,3085,3085,3085,3085,0
|
|
20241122,172200,1816111035,3085,3085,3085,3085,0
|
|
20241122,172100,1816111035,3085,3085,3085,3085,0
|
|
20241122,172000,1816111035,3085,3085,3085,3085,0
|
|
20241122,171900,1816111035,3085,3085,3085,3085,0
|
|
20241122,171800,1816111035,3085,3085,3085,3085,0
|
|
20241122,171700,1816111035,3085,3085,3085,3085,0
|
|
20241122,171600,1816111035,3085,3085,3085,3085,0
|
|
20241122,171500,1816111035,3085,3085,3085,3085,0
|
|
20241122,171400,1816111035,3085,3085,3085,3085,0
|
|
20241122,171300,1816111035,3085,3085,3085,3085,0
|
|
20241122,171200,1816111035,3085,3085,3085,3085,0
|
|
20241122,171100,1816111035,3085,3085,3085,3085,23498
|
|
20241122,171000,1816111035,3085,3085,3085,3085,0
|
|
20241122,170900,1816111035,3085,3085,3085,3085,0
|
|
20241122,170800,1816111035,3085,3085,3085,3085,0
|
|
20241122,170700,1816111035,3085,3085,3085,3085,0
|
|
20241122,170600,1816111035,3085,3085,3085,3085,0
|
|
20241122,170500,1816111035,3085,3085,3085,3085,0
|
|
20241122,170400,1816111035,3085,3085,3085,3085,0
|
|
20241122,170300,1816111035,3085,3085,3085,3085,0
|
|
20241122,170200,1816111035,3085,3085,3085,3085,0
|
|
20241122,170100,1816111035,3085,3085,3085,3085,0
|
|
20241122,170000,1816111035,3085,3085,3085,3085,0
|
|
20241122,165900,1816111035,3085,3085,3085,3085,0
|
|
20241122,165800,1816111035,3085,3085,3085,3085,0
|
|
20241122,165700,1816111035,3085,3085,3085,3085,0
|
|
20241122,165600,1816111035,3085,3085,3085,3085,0
|
|
20241122,165500,1816111035,3085,3085,3085,3085,0
|
|
20241122,165400,1816111035,3085,3085,3085,3085,0
|
|
20241122,165300,1816111035,3085,3085,3085,3085,0
|
|
20241122,165200,1816111035,3085,3085,3085,3085,0
|
|
20241122,165100,1816111035,3085,3085,3085,3085,0
|
|
20241122,165000,1816111035,3085,3085,3085,3085,0
|
|
20241122,164900,1816111035,3085,3085,3085,3085,0
|
|
20241122,164800,1816111035,3085,3085,3085,3085,0
|
|
20241122,164700,1816111035,3085,3085,3085,3085,0
|
|
20241122,164600,1816111035,3085,3085,3085,3085,0
|
|
20241122,164500,1816111035,3085,3085,3085,3085,0
|
|
20241122,164400,1816111035,3085,3085,3085,3085,0
|
|
20241122,164300,1816111035,3085,3085,3085,3085,0
|
|
20241122,164200,1816111035,3085,3085,3085,3085,0
|
|
20241122,164100,1816111035,3085,3085,3085,3085,23498
|
|
20241122,164000,1816111035,3085,3085,3085,3085,0
|
|
20241122,163900,1816111035,3085,3085,3085,3085,0
|
|
20241122,163800,1816111035,3085,3085,3085,3085,0
|
|
20241122,163700,1816111035,3085,3085,3085,3085,0
|
|
20241122,163600,1816111035,3085,3085,3085,3085,0
|
|
20241122,163500,1816111035,3085,3085,3085,3085,0
|
|
20241122,163400,1816111035,3085,3085,3085,3085,0
|
|
20241122,163300,1816111035,3085,3085,3085,3085,0
|
|
20241122,163200,1816111035,3085,3085,3085,3085,0
|
|
20241122,163100,1816111035,3085,3085,3085,3085,0
|
|
20241122,163000,1816111035,3085,3085,3085,3085,0
|
|
20241122,162900,1816111035,3085,3085,3085,3085,0
|
|
20241122,162800,1816111035,3085,3085,3085,3085,0
|
|
20241122,162700,1816111035,3085,3085,3085,3085,0
|
|
20241122,162600,1816111035,3085,3085,3085,3085,0
|
|
20241122,162500,1816111035,3085,3085,3085,3085,0
|
|
20241122,162400,1816111035,3085,3085,3085,3085,0
|
|
20241122,162300,1816111035,3085,3085,3085,3085,0
|
|
20241122,162200,1816111035,3085,3085,3085,3085,0
|
|
20241122,162100,1816111035,3085,3085,3085,3085,0
|
|
20241122,162000,1816111035,3085,3085,3085,3085,0
|
|
20241122,161900,1816111035,3085,3085,3085,3085,0
|
|
20241122,161800,1816111035,3085,3085,3085,3085,0
|
|
20241122,161700,1816111035,3085,3085,3085,3085,0
|
|
20241122,161600,1816111035,3085,3085,3085,3085,0
|
|
20241122,161500,1816111035,3085,3085,3085,3085,0
|
|
20241122,161400,1816111035,3085,3085,3085,3085,0
|
|
20241122,161300,1816111035,3085,3085,3085,3085,0
|
|
20241122,161200,1816111035,3085,3085,3085,3085,0
|
|
20241122,161100,1816111035,3085,3085,3085,3085,23498
|
|
20241122,161000,1816111035,3085,3085,3085,3085,0
|
|
20241122,160900,1816111035,3085,3085,3085,3085,0
|
|
20241122,160800,1816111035,3085,3085,3085,3085,0
|
|
20241122,160700,1816111035,3085,3085,3085,3085,0
|
|
20241122,160600,1816111035,3085,3085,3085,3085,0
|
|
20241122,160500,1816111035,3085,3085,3085,3085,0
|
|
20241122,160400,1816111035,3085,3085,3085,3085,0
|
|
20241122,160300,1816111035,3085,3085,3085,3085,0
|
|
20241122,160200,1816111035,3085,3085,3085,3085,0
|
|
20241122,160100,1816111035,3085,3085,3085,3085,0
|
|
20241122,160000,1816111035,3085,3085,3085,3085,0
|
|
20241122,155900,1816111035,3085,3085,3085,3085,0
|
|
20241122,155800,1816111035,3085,3085,3085,3085,0
|
|
20241122,155700,1816111035,3085,3085,3085,3085,0
|
|
20241122,155600,1816111035,3085,3085,3085,3085,0
|
|
20241122,155500,1816111035,3085,3085,3085,3085,0
|
|
20241122,155400,1816111035,3085,3085,3085,3085,0
|
|
20241122,155300,1816111035,3085,3085,3085,3085,0
|
|
20241122,155200,1816111035,3085,3085,3085,3085,0
|
|
20241122,155100,1816111035,3085,3085,3085,3085,0
|
|
20241122,155000,1816111035,3085,3085,3085,3085,0
|
|
20241122,154900,1816111035,3085,3085,3085,3085,0
|
|
20241122,154800,1816111035,3085,3085,3085,3085,0
|
|
20241122,154700,1816111035,3085,3085,3085,3085,0
|
|
20241122,154600,1816111035,3085,3085,3085,3085,0
|
|
20241122,154500,1816111035,3085,3085,3085,3085,0
|
|
20241122,154400,1816111035,3085,3085,3085,3085,0
|
|
20241122,154300,1816111035,3085,3085,3085,3085,0
|
|
20241122,154200,1816111035,3085,3085,3085,3085,0
|
|
20241122,154100,1816111035,3085,3085,3085,3085,23498
|
|
20241122,154000,1816111035,3085,3085,3085,3085,0
|
|
20241122,153900,1816111035,3085,3085,3085,3085,0
|
|
20241122,153800,1816111035,3085,3085,3085,3085,0
|
|
20241122,153700,1816111035,3085,3085,3085,3085,0
|
|
20241122,153600,1816111035,3085,3085,3085,3085,0
|
|
20241122,153500,1816111035,3085,3085,3085,3085,0
|
|
20241122,153400,1816111035,3085,3085,3085,3085,0
|
|
20241122,153300,1816111035,3085,3085,3085,3085,0
|
|
20241122,153200,1816111035,3085,3085,3085,3085,0
|
|
20241122,153100,1816111035,3085,3085,3085,3085,0
|
|
20241122,153000,1816111035,3085,3085,3085,3085,23498
|
|
20241122,152900,1743619705,3055,3055,3055,3055,0
|
|
20241122,152800,1743619705,3055,3055,3055,3055,0
|
|
20241122,152700,1743619705,3055,3055,3055,3055,0
|
|
20241122,152600,1743619705,3055,3055,3055,3055,0
|
|
20241122,152500,1743619705,3055,3055,3055,3055,0
|
|
20241122,152400,1743619705,3055,3055,3055,3055,0
|
|
20241122,152300,1743619705,3055,3055,3055,3055,0
|
|
20241122,152200,1743619705,3055,3055,3055,3055,0
|
|
20241122,152100,1743619705,3055,3055,3055,3055,0
|
|
20241122,152000,1743619705,3055,3055,3055,3055,0
|
|
20241122,151900,1743619705,3055,3050,3055,3050,911
|
|
20241122,151800,1740837135,3055,3055,3055,3050,710
|
|
20241122,151700,1738670760,3060,3060,3060,3060,10
|
|
20241122,151600,1738640160,3060,3055,3060,3055,1168
|
|
20241122,151500,1735068275,3055,3050,3055,3050,3651
|
|
20241122,151400,1723915470,3055,3055,3055,3055,0
|
|
20241122,151300,1723915470,3055,3055,3055,3055,1151
|
|
20241122,151200,1720399165,3055,3050,3055,3050,1075
|
|
20241122,151100,1717115045,3050,3045,3050,3045,5876
|
|
20241122,151000,1699213545,3045,3040,3045,3040,1002
|
|
20241122,150900,1696167445,3040,3035,3040,3035,103
|
|
20241122,150800,1695854330,3040,3035,3040,3035,2002
|
|
20241122,150700,1689778250,3040,3040,3045,3040,2261
|
|
20241122,150600,1682904625,3045,3040,3045,3040,209
|
|
20241122,150500,1682269230,3040,3040,3040,3040,3
|
|
20241122,150400,1682260110,3040,3035,3040,3030,785
|
|
20241122,150300,1679881150,3040,3040,3040,3040,6
|
|
20241122,150200,1679862910,3035,3035,3035,3030,3811
|
|
20241122,150100,1668296640,3035,3035,3035,3035,50
|
|
20241122,150000,1668144890,3035,3045,3045,3035,496
|
|
20241122,145900,1666638485,3045,3040,3045,3040,1554
|
|
20241122,145800,1661913695,3040,3040,3040,3040,130
|
|
20241122,145700,1661518495,3040,3040,3040,3040,100
|
|
20241122,145600,1661214495,3040,3035,3040,3035,431
|
|
20241122,145500,1659904755,3040,3035,3040,3035,2541
|
|
20241122,145400,1652192815,3035,3035,3035,3035,3
|
|
20241122,145300,1652183710,3035,3035,3035,3035,2
|
|
20241122,145200,1652177640,3030,3030,3030,3030,20
|
|
20241122,145100,1652117040,3035,3035,3035,3035,2232
|
|
20241122,145000,1645342920,3030,3030,3030,3030,1190
|
|
20241122,144900,1641737220,3035,3035,3035,3035,0
|
|
20241122,144800,1641737220,3035,3035,3035,3035,0
|
|
20241122,144700,1641737220,3035,3035,3035,3035,1393
|
|
20241122,144600,1637509465,3035,3035,3035,3035,363
|
|
20241122,144500,1636407760,3035,3035,3035,3035,44
|
|
20241122,144400,1636274220,3030,3030,3030,3030,44
|
|
20241122,144300,1636140900,3025,3025,3025,3025,41
|
|
20241122,144200,1636016875,3030,3030,3030,3030,464
|
|
20241122,144100,1634610955,3030,3030,3030,3030,0
|
|
20241122,144000,1634610955,3030,3030,3030,3030,38
|
|
20241122,143900,1634495815,3030,3035,3035,3030,13
|
|
20241122,143800,1634456420,3030,3030,3030,3030,43
|
|
20241122,143700,1634326130,3025,3025,3025,3025,36
|
|
20241122,143600,1634217230,3030,3030,3030,3030,2
|
|
20241122,143500,1634211170,3030,3025,3035,3025,229
|
|
20241122,143400,1633518295,3030,3030,3030,3030,0
|
|
20241122,143300,1633518295,3030,3030,3030,3030,35
|
|
20241122,143200,1633412245,3030,3030,3030,3030,0
|
|
20241122,143100,1633412245,3030,3030,3030,3030,100
|
|
20241122,143000,1633109245,3035,3030,3035,3030,61
|
|
20241122,142900,1632924245,3025,3025,3025,3025,0
|
|
20241122,142800,1632924245,3025,3025,3025,3025,30
|
|
20241122,142700,1632833495,3025,3035,3035,3025,5
|
|
20241122,142600,1632818360,3035,3030,3035,3025,1350
|
|
20241122,142500,1628732920,3035,3030,3035,3030,21
|
|
20241122,142400,1628669235,3035,3035,3035,3035,0
|
|
20241122,142300,1628669235,3035,3030,3040,3030,244
|
|
20241122,142200,1627928695,3020,3025,3025,3020,1100
|
|
20241122,142100,1624605740,3025,3025,3025,3025,500
|
|
20241122,142000,1623093240,3025,3025,3025,3025,0
|
|
20241122,141900,1623093240,3025,3035,3035,3025,50
|
|
20241122,141800,1622941500,3025,3025,3025,3025,0
|
|
20241122,141700,1622941500,3025,3025,3025,3025,10
|
|
20241122,141600,1622911250,3025,3025,3025,3025,100
|
|
20241122,141500,1622608750,3025,3025,3025,3020,1144
|
|
20241122,141400,1619148980,3025,3025,3025,3025,0
|
|
20241122,141300,1619148980,3025,3025,3025,3025,3700
|
|
20241122,141200,1607956480,3025,3025,3025,3025,2173
|
|
20241122,141100,1601383155,3030,3025,3030,3025,157
|
|
20241122,141000,1600907995,3030,3030,3030,3030,234
|
|
20241122,140900,1600198975,3030,3025,3030,3025,70
|
|
20241122,140800,1599986990,3025,3025,3025,3025,2
|
|
20241122,140700,1599980940,3025,3025,3025,3025,0
|
|
20241122,140600,1599980940,3025,3025,3025,3025,68
|
|
20241122,140500,1599775240,3030,3030,3030,3030,5
|
|
20241122,140400,1599760090,3030,3030,3030,3030,2530
|
|
20241122,140300,1592094190,3035,3035,3035,3035,642
|
|
20241122,140200,1590145720,3035,3035,3035,3035,4982
|
|
20241122,140100,1575025350,3035,3035,3035,3035,5
|
|
20241122,140000,1575010175,3035,3035,3035,3035,5
|
|
20241122,135900,1574995000,3035,3035,3035,3035,0
|
|
20241122,135800,1574995000,3035,3035,3035,3035,0
|
|
20241122,135700,1574995000,3035,3035,3035,3035,10
|
|
20241122,135600,1574964650,3035,3035,3035,3035,0
|
|
20241122,135500,1574964650,3035,3035,3035,3035,0
|
|
20241122,135400,1574964650,3035,3035,3035,3035,14
|
|
20241122,135300,1574922160,3035,3035,3035,3035,26
|
|
20241122,135200,1574843250,3035,3035,3035,3035,1
|
|
20241122,135100,1574840215,3025,3025,3025,3025,18
|
|
20241122,135000,1574785765,3035,3035,3035,3035,100
|
|
20241122,134900,1574482265,3035,3035,3035,3035,12
|
|
20241122,134800,1574445845,3035,3035,3035,3035,1
|
|
20241122,134700,1574442810,3025,3025,3025,3025,0
|
|
20241122,134600,1574442810,3025,3025,3025,3025,0
|
|
20241122,134500,1574442810,3025,3030,3030,3025,5000
|
|
20241122,134400,1559317245,3030,3030,3030,3030,33
|
|
20241122,134300,1559217255,3030,3030,3030,3030,100
|
|
20241122,134200,1558914255,3030,3030,3030,3030,0
|
|
20241122,134100,1558914255,3030,3030,3030,3030,3976
|
|
20241122,134000,1546866975,3030,3030,3030,3030,0
|
|
20241122,133900,1546866975,3030,3030,3030,3030,5
|
|
20241122,133800,1546851825,3030,3035,3035,3030,399
|
|
20241122,133700,1545642510,3035,3035,3040,3035,62
|
|
20241122,133600,1545454085,3030,3030,3030,3030,574
|
|
20241122,133500,1543714865,3030,3030,3030,3030,2
|
|
20241122,133400,1543708805,3025,3025,3025,3025,0
|
|
20241122,133300,1543708805,3025,3030,3030,3025,360
|
|
20241122,133200,1542619655,3030,3030,3030,3030,300
|
|
20241122,133100,1541710655,3030,3030,3030,3030,358
|
|
20241122,133000,1540625915,3030,3030,3030,3030,0
|
|
20241122,132900,1540625915,3030,3030,3030,3030,0
|
|
20241122,132800,1540625915,3030,3030,3030,3030,0
|
|
20241122,132700,1540625915,3030,3030,3030,3030,100
|
|
20241122,132600,1540322915,3030,3030,3030,3030,0
|
|
20241122,132500,1540322915,3030,3030,3030,3030,1
|
|
20241122,132400,1540319885,3025,3025,3025,3025,0
|
|
20241122,132300,1540319885,3025,3025,3025,3020,1975
|
|
20241122,132200,1534347735,3020,3020,3020,3020,0
|
|
20241122,132100,1534347735,3020,3020,3020,3020,0
|
|
20241122,132000,1534347735,3020,3020,3020,3020,1650
|
|
20241122,131900,1529364735,3025,3025,3025,3025,200
|
|
20241122,131800,1528759735,3025,3025,3025,3025,0
|
|
20241122,131700,1528759735,3025,3030,3030,3025,5569
|
|
20241122,131600,1511911605,3030,3030,3030,3030,0
|
|
20241122,131500,1511911605,3030,3030,3030,3030,0
|
|
20241122,131400,1511911605,3030,3030,3030,3030,50
|
|
20241122,131300,1511760105,3030,3030,3030,3030,200
|
|
20241122,131200,1511154105,3030,3030,3030,3030,100
|
|
20241122,131100,1510851105,3030,3035,3035,3030,517
|
|
20241122,131000,1509283600,3035,3040,3040,3035,1026
|
|
20241122,130900,1506164620,3040,3040,3040,3040,20
|
|
20241122,130800,1506103820,3040,3040,3040,3040,997
|
|
20241122,130700,1503072940,3045,3030,3045,3030,3000
|
|
20241122,130600,1493972210,3040,3040,3040,3040,0
|
|
20241122,130500,1493972210,3040,3040,3040,3040,100
|
|
20241122,130400,1493668210,3040,3040,3040,3040,1424
|
|
20241122,130300,1489339250,3030,3030,3030,3030,0
|
|
20241122,130200,1489339250,3030,3030,3045,3030,3200
|
|
20241122,130100,1479633885,3030,3035,3035,3030,6115
|
|
20241122,130000,1461093075,3035,3035,3035,3035,0
|
|
20241122,125900,1461093075,3035,3035,3035,3035,10
|
|
20241122,125800,1461062725,3035,3035,3035,3035,0
|
|
20241122,125700,1461062725,3035,3035,3035,3035,156
|
|
20241122,125600,1460589265,3035,3035,3035,3035,1
|
|
20241122,125500,1460586230,3045,3045,3045,3045,121
|
|
20241122,125400,1460217785,3045,3045,3045,3045,440
|
|
20241122,125300,1458877985,3045,3045,3045,3045,25
|
|
20241122,125200,1458801860,3045,3035,3045,3035,131
|
|
20241122,125100,1458402975,3035,3035,3035,3035,0
|
|
20241122,125000,1458402975,3035,3035,3035,3035,0
|
|
20241122,124900,1458402975,3035,3045,3045,3035,14
|
|
20241122,124800,1458360375,3045,3045,3045,3045,30
|
|
20241122,124700,1458269025,3050,3050,3050,3050,10
|
|
20241122,124600,1458238525,3050,3050,3050,3050,0
|
|
20241122,124500,1458238525,3050,3050,3050,3050,50
|
|
20241122,124400,1458086025,3050,3050,3050,3050,0
|
|
20241122,124300,1458086025,3050,3040,3050,3040,3290
|
|
20241122,124200,1448066055,3040,3040,3040,3040,0
|
|
20241122,124100,1448066055,3040,3035,3040,3035,20
|
|
20241122,124000,1448005305,3040,3040,3040,3040,100
|
|
20241122,123900,1447701305,3040,3040,3040,3040,2
|
|
20241122,123800,1447695225,3040,3040,3040,3040,0
|
|
20241122,123700,1447695225,3040,3040,3040,3040,0
|
|
20241122,123600,1447695225,3040,3040,3040,3040,0
|
|
20241122,123500,1447695225,3040,3035,3040,3035,177
|
|
20241122,123400,1447157880,3040,3040,3040,3040,0
|
|
20241122,123300,1447157880,3040,3040,3040,3040,0
|
|
20241122,123200,1447157880,3040,3040,3040,3040,0
|
|
20241122,123100,1447157880,3040,3040,3040,3040,5
|
|
20241122,123000,1447142680,3040,3040,3040,3040,0
|
|
20241122,122900,1447142680,3040,3040,3040,3040,5
|
|
20241122,122800,1447127480,3035,3035,3035,3035,4301
|
|
20241122,122700,1434073945,3030,3030,3030,3030,0
|
|
20241122,122600,1434073945,3030,3030,3030,3030,200
|
|
20241122,122500,1433467945,3030,3030,3030,3030,0
|
|
20241122,122400,1433467945,3030,3030,3030,3030,0
|
|
20241122,122300,1433467945,3030,3030,3030,3030,100
|
|
20241122,122200,1433164945,3030,3030,3030,3030,250
|
|
20241122,122100,1432407445,3030,3030,3030,3030,254
|
|
20241122,122000,1431637825,3030,3030,3030,3030,0
|
|
20241122,121900,1431637825,3030,3030,3030,3030,0
|
|
20241122,121800,1431637825,3030,3030,3030,3030,0
|
|
20241122,121700,1431637825,3030,3030,3030,3030,0
|
|
20241122,121600,1431637825,3030,3030,3030,3030,1000
|
|
20241122,121500,1428607825,3030,3030,3030,3030,0
|
|
20241122,121400,1428607825,3030,3030,3030,3030,8000
|
|
20241122,121300,1404367825,3035,3035,3035,3035,269
|
|
20241122,121200,1403551410,3025,3030,3030,3025,950
|
|
20241122,121100,1400674660,3030,3030,3030,3030,0
|
|
20241122,121000,1400674660,3030,3030,3030,3030,0
|
|
20241122,120900,1400674660,3030,3030,3030,3030,0
|
|
20241122,120800,1400674660,3030,3035,3035,3030,536
|
|
20241122,120700,1399048220,3030,3030,3030,3030,860
|
|
20241122,120600,1396442420,3025,3025,3025,3025,0
|
|
20241122,120500,1396442420,3025,3025,3025,3025,320
|
|
20241122,120400,1395474420,3030,3030,3030,3030,0
|
|
20241122,120300,1395474420,3030,3030,3030,3030,100
|
|
20241122,120200,1395171420,3030,3030,3030,3030,0
|
|
20241122,120100,1395171420,3030,3030,3030,3030,2
|
|
20241122,120000,1395165360,3030,3030,3030,3030,0
|
|
20241122,115900,1395165360,3030,3030,3030,3030,0
|
|
20241122,115800,1395165360,3030,3025,3030,3025,260
|
|
20241122,115700,1394378560,3030,3030,3030,3030,0
|
|
20241122,115600,1394378560,3030,3030,3030,3030,0
|
|
20241122,115500,1394378560,3030,3030,3030,3030,0
|
|
20241122,115400,1394378560,3030,3030,3030,3030,0
|
|
20241122,115300,1394378560,3030,3030,3030,3030,0
|
|
20241122,115200,1394378560,3030,3030,3030,3030,3517
|
|
20241122,115100,1383722050,3030,3030,3030,3030,0
|
|
20241122,115000,1383722050,3030,3030,3030,3030,30
|
|
20241122,114900,1383631150,3030,3030,3030,3030,2
|
|
20241122,114800,1383625090,3020,3020,3020,3020,1
|
|
20241122,114700,1383622070,3020,3020,3020,3020,64
|
|
20241122,114600,1383428790,3020,3020,3020,3020,0
|
|
20241122,114500,1383428790,3020,3020,3020,3020,1015
|
|
20241122,114400,1380363490,3030,3030,3030,3030,1
|
|
20241122,114300,1380360460,3030,3025,3030,3025,553
|
|
20241122,114200,1378685670,3030,3030,3030,3030,0
|
|
20241122,114100,1378685670,3030,3030,3030,3030,0
|
|
20241122,114000,1378685670,3030,3020,3030,3010,7124
|
|
20241122,113900,1357194020,3030,3030,3030,3030,0
|
|
20241122,113800,1357194020,3030,3030,3030,3030,32
|
|
20241122,113700,1357097060,3025,3025,3025,3025,386
|
|
20241122,113600,1355929410,3030,3030,3030,3025,137
|
|
20241122,113500,1355514800,3030,3030,3030,3030,0
|
|
20241122,113400,1355514800,3030,3030,3030,3030,1
|
|
20241122,113300,1355511770,3030,3030,3030,3030,0
|
|
20241122,113200,1355511770,3030,3030,3030,3030,0
|
|
20241122,113100,1355511770,3030,3030,3030,3030,0
|
|
20241122,113000,1355511770,3030,3025,3030,3025,640
|
|
20241122,112900,1353575440,3025,3025,3025,3025,0
|
|
20241122,112800,1353575440,3025,3025,3025,3025,0
|
|
20241122,112700,1353575440,3025,3025,3025,3025,0
|
|
20241122,112600,1353575440,3025,3020,3025,3020,236
|
|
20241122,112500,1352862590,3030,3030,3030,3030,0
|
|
20241122,112400,1352862590,3030,3030,3030,3030,0
|
|
20241122,112300,1352862590,3030,3030,3030,3030,0
|
|
20241122,112200,1352862590,3030,3030,3030,3030,21
|
|
20241122,112100,1352798960,3030,3030,3030,3030,0
|
|
20241122,112000,1352798960,3030,3030,3030,3030,1
|
|
20241122,111900,1352795930,3030,3030,3030,3030,0
|
|
20241122,111800,1352795930,3030,3030,3030,3030,11
|
|
20241122,111700,1352762600,3025,3025,3025,3025,0
|
|
20241122,111600,1352762600,3025,3025,3025,3025,852
|
|
20241122,111500,1350185300,3025,3030,3030,3025,52
|
|
20241122,111400,1350027990,3020,3020,3020,3020,5
|
|
20241122,111300,1350012890,3020,3020,3020,3020,0
|
|
20241122,111200,1350012890,3020,3035,3035,3020,5405
|
|
20241122,111100,1333635770,3030,3030,3030,3030,4909
|
|
20241122,111000,1318761500,3030,3030,3030,3030,337
|
|
20241122,110900,1317740390,3030,3015,3030,3010,11002
|
|
20241122,110800,1284609395,3015,3015,3015,3015,50
|
|
20241122,110700,1284458645,3015,3020,3020,3015,7053
|
|
20241122,110600,1263188245,3035,3035,3035,3035,2
|
|
20241122,110500,1263182175,3020,3030,3030,3020,11959
|
|
20241122,110400,1227039410,3030,3030,3030,3030,415
|
|
20241122,110300,1225781960,3030,3035,3035,3030,3990
|
|
20241122,110200,1213687185,3040,3035,3040,3035,132
|
|
20241122,110100,1213286515,3035,3040,3040,3035,426
|
|
20241122,110000,1211993600,3035,3035,3035,3035,10
|
|
20241122,105900,1211963250,3035,3035,3035,3035,109
|
|
20241122,105800,1211632435,3050,3050,3050,3050,0
|
|
20241122,105700,1211632435,3050,3050,3050,3050,0
|
|
20241122,105600,1211632435,3050,3050,3050,3050,0
|
|
20241122,105500,1211632435,3050,3050,3050,3050,0
|
|
20241122,105400,1211632435,3050,3040,3050,3040,4095
|
|
20241122,105300,1199173005,3035,3035,3035,3035,226
|
|
20241122,105200,1198487095,3035,3040,3040,3035,2971
|
|
20241122,105100,1189455755,3045,3045,3045,3045,50
|
|
20241122,105000,1189303505,3050,3050,3050,3050,0
|
|
20241122,104900,1189303505,3050,3040,3050,3040,102
|
|
20241122,104800,1188993405,3040,3040,3040,3040,0
|
|
20241122,104700,1188993405,3040,3040,3040,3040,1623
|
|
20241122,104600,1184059485,3050,3050,3050,3050,0
|
|
20241122,104500,1184059485,3050,3050,3050,3050,0
|
|
20241122,104400,1184059485,3050,3050,3050,3050,60
|
|
20241122,104300,1183876485,3050,3045,3050,3045,4129
|
|
20241122,104200,1171294635,3045,3030,3045,3030,2391
|
|
20241122,104100,1164034785,3030,3030,3030,3030,3314
|
|
20241122,104000,1153993365,3040,3040,3040,3035,5243
|
|
20241122,103900,1138075800,3045,3045,3045,3045,949
|
|
20241122,103800,1135186095,3045,3045,3045,3045,409
|
|
20241122,103700,1133940690,3045,3045,3045,3045,46
|
|
20241122,103600,1133800620,3045,3045,3045,3045,200
|
|
20241122,103500,1133191620,3045,3045,3045,3045,0
|
|
20241122,103400,1133191620,3045,3045,3045,3045,0
|
|
20241122,103300,1133191620,3045,3045,3050,3045,11
|
|
20241122,103200,1133158105,3050,3050,3050,3045,169
|
|
20241122,103100,1132643465,3050,3045,3050,3045,948
|
|
20241122,103000,1129753805,3045,3045,3045,3045,1
|
|
20241122,102900,1129750760,3050,3050,3050,3050,523
|
|
20241122,102800,1128155610,3050,3050,3050,3050,200
|
|
20241122,102700,1127545610,3050,3050,3050,3050,0
|
|
20241122,102600,1127545610,3050,3050,3050,3050,8
|
|
20241122,102500,1127521210,3050,3050,3050,3050,80
|
|
20241122,102400,1127277210,3050,3045,3050,3045,136
|
|
20241122,102300,1126863085,3045,3045,3045,3045,50
|
|
20241122,102200,1126710835,3050,3050,3050,3045,111
|
|
20241122,102100,1126372785,3050,3045,3050,3045,9
|
|
20241122,102000,1126345340,3050,3050,3050,3050,0
|
|
20241122,101900,1126345340,3050,3050,3050,3050,1323
|
|
20241122,101800,1122310190,3050,3040,3050,3040,24
|
|
20241122,101700,1122237005,3040,3040,3040,3040,363
|
|
20241122,101600,1121133485,3040,3040,3040,3040,200
|
|
20241122,101500,1120525485,3050,3050,3050,3050,10
|
|
20241122,101400,1120494985,3050,3045,3050,3045,13
|
|
20241122,101300,1120455340,3045,3045,3045,3045,1000
|
|
20241122,101200,1117410340,3045,3045,3045,3045,0
|
|
20241122,101100,1117410340,3045,3040,3045,3040,124
|
|
20241122,101000,1117033375,3045,3045,3045,3045,12
|
|
20241122,100900,1116996835,3040,3045,3045,3040,2599
|
|
20241122,100800,1109085940,3045,3040,3045,3040,27
|
|
20241122,100700,1109003760,3040,3040,3045,3040,837
|
|
20241122,100600,1106458680,3045,3045,3045,3045,329
|
|
20241122,100500,1105456875,3045,3040,3045,3040,1301
|
|
20241122,100400,1101496835,3045,3040,3045,3040,8
|
|
20241122,100300,1101472500,3045,3045,3045,3045,1318
|
|
20241122,100200,1097459190,3045,3045,3045,3045,1
|
|
20241122,100100,1097456145,3045,3050,3055,3045,3639
|
|
20241122,100000,1086375340,3050,3050,3050,3050,12
|
|
20241122,095900,1086338740,3050,3050,3055,3050,1154
|
|
20241122,095800,1082819035,3050,3050,3050,3050,7
|
|
20241122,095700,1082797685,3050,3050,3050,3050,50
|
|
20241122,095600,1082645185,3050,3050,3050,3045,78
|
|
20241122,095500,1082407535,3050,3050,3050,3045,3510
|
|
20241122,095400,1071717035,3045,3045,3055,3045,7938
|
|
20241122,095300,1047534480,3050,3050,3050,3045,39
|
|
20241122,095200,1047415565,3050,3055,3055,3050,2167
|
|
20241122,095100,1040805965,3050,3050,3050,3050,4
|
|
20241122,095000,1040793765,3060,3060,3060,3060,52
|
|
20241122,094900,1040634645,3050,3050,3050,3050,181
|
|
20241122,094800,1040082595,3045,3045,3045,3045,0
|
|
20241122,094700,1040082595,3045,3055,3055,3045,7938
|
|
20241122,094600,1015896275,3055,3055,3055,3055,136
|
|
20241122,094500,1015480795,3055,3060,3060,3055,155
|
|
20241122,094400,1015006515,3065,3060,3065,3060,6602
|
|
20241122,094300,994779010,3060,3065,3065,3060,980
|
|
20241122,094200,991775315,3065,3075,3075,3065,17
|
|
20241122,094100,991723190,3065,3075,3075,3065,24
|
|
20241122,094000,991649400,3075,3075,3075,3065,14026
|
|
20241122,093900,948519625,3070,3070,3070,3065,2044
|
|
20241122,093800,942244560,3070,3070,3070,3070,0
|
|
20241122,093700,942244560,3070,3070,3080,3065,1876
|
|
20241122,093600,936472585,3080,3075,3080,3065,4159
|
|
20241122,093500,923721155,3070,3075,3075,3070,525
|
|
20241122,093400,922109380,3080,3070,3080,3065,711
|
|
20241122,093300,919919880,3070,3080,3085,3070,229
|
|
20241122,093200,919214595,3085,3085,3095,3075,16939
|
|
20241122,093100,866871675,3085,3060,3085,3060,19933
|
|
20241122,093000,805549065,3050,3045,3065,3045,49
|
|
20241122,092900,805399580,3065,3045,3065,3040,3990
|
|
20241122,092800,793198610,3050,3050,3050,3050,11
|
|
20241122,092700,793165060,3055,3040,3055,3035,4404
|
|
20241122,092600,779735555,3040,3040,3040,3040,200
|
|
20241122,092500,779127555,3060,3040,3060,3035,1001
|
|
20241122,092400,776088235,3050,3050,3060,3030,28359
|
|
20241122,092300,689653795,3050,3055,3055,3050,209
|
|
20241122,092200,689015800,3055,3040,3055,3040,1317
|
|
20241122,092100,684995015,3035,3040,3055,3030,3564
|
|
20241122,092000,674171460,3045,3050,3050,3040,13387
|
|
20241122,091900,633350975,3055,3060,3060,3055,907
|
|
20241122,091800,630579875,3070,3055,3070,3055,599
|
|
20241122,091700,628746680,3065,3055,3070,3055,1533
|
|
20241122,091600,624063330,3055,3070,3070,3055,502
|
|
20241122,091500,622524955,3070,3055,3070,3055,694
|
|
20241122,091400,620403885,3055,3075,3075,3055,703
|
|
20241122,091300,618250910,3080,3070,3085,3065,2501
|
|
20241122,091200,610548645,3085,3095,3095,3065,4717
|
|
20241122,091100,596009145,3095,3090,3105,3085,44006
|
|
20241122,091000,459905550,3090,3070,3090,3060,24364
|
|
20241122,090900,384825110,3070,3065,3085,3065,7663
|
|
20241122,090800,361246925,3060,3050,3060,3050,10153
|
|
20241122,090700,330185895,3050,3060,3060,3050,5200
|
|
20241122,090600,314301940,3060,3060,3085,3060,3144
|
|
20241122,090500,304625150,3060,3055,3080,3050,11239
|
|
20241122,090400,270201270,3055,3020,3060,3020,41431
|
|
20241122,090300,144309415,3020,3035,3035,3020,3328
|
|
20241122,090200,134243935,3050,3010,3050,3010,9811
|
|
20241122,090100,104620500,3010,3040,3040,3010,5023
|
|
20241122,090000,89425605,3040,3030,3090,3025,29382
|