629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192600,76065545,2330,2330,2330,2330,4677
|
|
20241127,192500,76065545,2330,2330,2330,2330,0
|
|
20241127,192400,76065545,2330,2330,2330,2330,0
|
|
20241127,192300,76065545,2330,2330,2330,2330,0
|
|
20241127,192200,76065545,2330,2330,2330,2330,0
|
|
20241127,192100,76065545,2330,2330,2330,2330,0
|
|
20241127,192000,76065545,2330,2330,2330,2330,0
|
|
20241127,191900,76065545,2330,2330,2330,2330,0
|
|
20241127,191800,76065545,2330,2330,2330,2330,0
|
|
20241127,191700,76065545,2330,2330,2330,2330,0
|
|
20241127,191600,76065545,2330,2330,2330,2330,0
|
|
20241127,191500,76065545,2330,2330,2330,2330,0
|
|
20241127,191400,76065545,2330,2330,2330,2330,0
|
|
20241127,191300,76065545,2330,2330,2330,2330,0
|
|
20241127,191200,76065545,2330,2330,2330,2330,0
|
|
20241127,191100,76065545,2330,2330,2330,2330,0
|
|
20241127,191000,76065545,2330,2330,2330,2330,0
|
|
20241127,190900,76065545,2330,2330,2330,2330,0
|
|
20241127,190800,76065545,2330,2330,2330,2330,0
|
|
20241127,190700,76065545,2330,2330,2330,2330,0
|
|
20241127,190600,76065545,2330,2330,2330,2330,0
|
|
20241127,190500,76065545,2330,2330,2330,2330,0
|
|
20241127,190400,76065545,2330,2330,2330,2330,0
|
|
20241127,190300,76065545,2330,2330,2330,2330,0
|
|
20241127,190200,76065545,2330,2330,2330,2330,0
|
|
20241127,190100,76065545,2330,2330,2330,2330,0
|
|
20241127,190000,76065545,2330,2330,2330,2330,0
|
|
20241127,185900,76065545,2330,2330,2330,2330,0
|
|
20241127,185800,76065545,2330,2330,2330,2330,0
|
|
20241127,185700,76065545,2330,2330,2330,2330,0
|
|
20241127,185600,76065545,2330,2330,2330,2330,4677
|
|
20241127,185500,76065545,2330,2330,2330,2330,0
|
|
20241127,185400,76065545,2330,2330,2330,2330,0
|
|
20241127,185300,76065545,2330,2330,2330,2330,0
|
|
20241127,185200,76065545,2330,2330,2330,2330,0
|
|
20241127,185100,76065545,2330,2330,2330,2330,0
|
|
20241127,185000,76065545,2330,2330,2330,2330,0
|
|
20241127,184900,76065545,2330,2330,2330,2330,0
|
|
20241127,184800,76065545,2330,2330,2330,2330,0
|
|
20241127,184700,76065545,2330,2330,2330,2330,0
|
|
20241127,184600,76065545,2330,2330,2330,2330,0
|
|
20241127,184500,76065545,2330,2330,2330,2330,0
|
|
20241127,184400,76065545,2330,2330,2330,2330,0
|
|
20241127,184300,76065545,2330,2330,2330,2330,0
|
|
20241127,184200,76065545,2330,2330,2330,2330,0
|
|
20241127,184100,76065545,2330,2330,2330,2330,0
|
|
20241127,184000,76065545,2330,2330,2330,2330,0
|
|
20241127,183900,76065545,2330,2330,2330,2330,0
|
|
20241127,183800,76065545,2330,2330,2330,2330,0
|
|
20241127,183700,76065545,2330,2330,2330,2330,0
|
|
20241127,183600,76065545,2330,2330,2330,2330,0
|
|
20241127,183500,76065545,2330,2330,2330,2330,0
|
|
20241127,183400,76065545,2330,2330,2330,2330,0
|
|
20241127,183300,76065545,2330,2330,2330,2330,0
|
|
20241127,183200,76065545,2330,2330,2330,2330,0
|
|
20241127,183100,76065545,2330,2330,2330,2330,0
|
|
20241127,183000,76065545,2330,2330,2330,2330,0
|
|
20241127,182900,76065545,2330,2330,2330,2330,0
|
|
20241127,182800,76065545,2330,2330,2330,2330,0
|
|
20241127,182700,76065545,2330,2330,2330,2330,0
|
|
20241127,182600,76065545,2330,2330,2330,2330,4677
|
|
20241127,182500,76065545,2330,2330,2330,2330,0
|
|
20241127,182400,76065545,2330,2330,2330,2330,0
|
|
20241127,182300,76065545,2330,2330,2330,2330,0
|
|
20241127,182200,76065545,2330,2330,2330,2330,0
|
|
20241127,182100,76065545,2330,2330,2330,2330,0
|
|
20241127,182000,76065545,2330,2330,2330,2330,0
|
|
20241127,181900,76065545,2330,2330,2330,2330,0
|
|
20241127,181800,76065545,2330,2330,2330,2330,0
|
|
20241127,181700,76065545,2330,2330,2330,2330,0
|
|
20241127,181600,76065545,2330,2330,2330,2330,0
|
|
20241127,181500,76065545,2330,2330,2330,2330,0
|
|
20241127,181400,76065545,2330,2330,2330,2330,0
|
|
20241127,181300,76065545,2330,2330,2330,2330,0
|
|
20241127,181200,76065545,2330,2330,2330,2330,0
|
|
20241127,181100,76065545,2330,2330,2330,2330,0
|
|
20241127,181000,76065545,2330,2330,2330,2330,0
|
|
20241127,180900,76065545,2330,2330,2330,2330,0
|
|
20241127,180800,76065545,2330,2330,2330,2330,0
|
|
20241127,180700,76065545,2330,2330,2330,2330,0
|
|
20241127,180600,76065545,2330,2330,2330,2330,0
|
|
20241127,180500,76065545,2330,2330,2330,2330,0
|
|
20241127,180400,76065545,2330,2330,2330,2330,0
|
|
20241127,180300,76065545,2330,2330,2330,2330,0
|
|
20241127,180200,76065545,2330,2330,2330,2330,0
|
|
20241127,180100,76065545,2330,2330,2330,2330,0
|
|
20241127,180000,76065545,2330,2330,2330,2330,0
|
|
20241127,175900,76065545,2330,2330,2330,2330,0
|
|
20241127,175800,76065545,2330,2330,2330,2330,0
|
|
20241127,175700,76065545,2330,2330,2330,2330,0
|
|
20241127,175600,76065545,2330,2330,2330,2330,4677
|
|
20241127,175500,76065545,2330,2330,2330,2330,0
|
|
20241127,175400,76065545,2330,2330,2330,2330,0
|
|
20241127,175300,76065545,2330,2330,2330,2330,0
|
|
20241127,175200,76065545,2330,2330,2330,2330,0
|
|
20241127,175100,76065545,2330,2330,2330,2330,0
|
|
20241127,175000,76065545,2330,2330,2330,2330,0
|
|
20241127,174900,76065545,2330,2330,2330,2330,0
|
|
20241127,174800,76065545,2330,2330,2330,2330,0
|
|
20241127,174700,76065545,2330,2330,2330,2330,0
|
|
20241127,174600,76065545,2330,2330,2330,2330,0
|
|
20241127,174500,76065545,2330,2330,2330,2330,0
|
|
20241127,174400,76065545,2330,2330,2330,2330,0
|
|
20241127,174300,76065545,2330,2330,2330,2330,0
|
|
20241127,174200,76065545,2330,2330,2330,2330,0
|
|
20241127,174100,76065545,2330,2330,2330,2330,0
|
|
20241127,174000,76065545,2330,2330,2330,2330,0
|
|
20241127,173900,76065545,2330,2330,2330,2330,0
|
|
20241127,173800,76065545,2330,2330,2330,2330,0
|
|
20241127,173700,76065545,2330,2330,2330,2330,0
|
|
20241127,173600,76065545,2330,2330,2330,2330,0
|
|
20241127,173500,76065545,2330,2330,2330,2330,0
|
|
20241127,173400,76065545,2330,2330,2330,2330,0
|
|
20241127,173300,76065545,2330,2330,2330,2330,0
|
|
20241127,173200,76065545,2330,2330,2330,2330,0
|
|
20241127,173100,76065545,2330,2330,2330,2330,0
|
|
20241127,173000,76065545,2330,2330,2330,2330,0
|
|
20241127,172900,76065545,2330,2330,2330,2330,0
|
|
20241127,172800,76065545,2330,2330,2330,2330,0
|
|
20241127,172700,76065545,2330,2330,2330,2330,0
|
|
20241127,172600,76065545,2330,2330,2330,2330,4677
|
|
20241127,172500,76065545,2330,2330,2330,2330,0
|
|
20241127,172400,76065545,2330,2330,2330,2330,0
|
|
20241127,172300,76065545,2330,2330,2330,2330,0
|
|
20241127,172200,76065545,2330,2330,2330,2330,0
|
|
20241127,172100,76065545,2330,2330,2330,2330,0
|
|
20241127,172000,76065545,2330,2330,2330,2330,0
|
|
20241127,171900,76065545,2330,2330,2330,2330,0
|
|
20241127,171800,76065545,2330,2330,2330,2330,0
|
|
20241127,171700,76065545,2330,2330,2330,2330,0
|
|
20241127,171600,76065545,2330,2330,2330,2330,0
|
|
20241127,171500,76065545,2330,2330,2330,2330,0
|
|
20241127,171400,76065545,2330,2330,2330,2330,0
|
|
20241127,171300,76065545,2330,2330,2330,2330,0
|
|
20241127,171200,76065545,2330,2330,2330,2330,0
|
|
20241127,171100,76065545,2330,2330,2330,2330,0
|
|
20241127,171000,76065545,2330,2330,2330,2330,0
|
|
20241127,170900,76065545,2330,2330,2330,2330,0
|
|
20241127,170800,76065545,2330,2330,2330,2330,0
|
|
20241127,170700,76065545,2330,2330,2330,2330,0
|
|
20241127,170600,76065545,2330,2330,2330,2330,0
|
|
20241127,170500,76065545,2330,2330,2330,2330,0
|
|
20241127,170400,76065545,2330,2330,2330,2330,0
|
|
20241127,170300,76065545,2330,2330,2330,2330,0
|
|
20241127,170200,76065545,2330,2330,2330,2330,0
|
|
20241127,170100,76065545,2330,2330,2330,2330,0
|
|
20241127,170000,76065545,2330,2330,2330,2330,0
|
|
20241127,165900,76065545,2330,2330,2330,2330,0
|
|
20241127,165800,76065545,2330,2330,2330,2330,0
|
|
20241127,165700,76065545,2330,2330,2330,2330,0
|
|
20241127,165600,76065545,2330,2330,2330,2330,4677
|
|
20241127,165500,76065545,2330,2330,2330,2330,0
|
|
20241127,165400,76065545,2330,2330,2330,2330,0
|
|
20241127,165300,76065545,2330,2330,2330,2330,0
|
|
20241127,165200,76065545,2330,2330,2330,2330,0
|
|
20241127,165100,76065545,2330,2330,2330,2330,0
|
|
20241127,165000,76065545,2330,2330,2330,2330,0
|
|
20241127,164900,76065545,2330,2330,2330,2330,0
|
|
20241127,164800,76065545,2330,2330,2330,2330,0
|
|
20241127,164700,76065545,2330,2330,2330,2330,0
|
|
20241127,164600,76065545,2330,2330,2330,2330,0
|
|
20241127,164500,76065545,2330,2330,2330,2330,0
|
|
20241127,164400,76065545,2330,2330,2330,2330,0
|
|
20241127,164300,76065545,2330,2330,2330,2330,0
|
|
20241127,164200,76065545,2330,2330,2330,2330,0
|
|
20241127,164100,76065545,2330,2330,2330,2330,0
|
|
20241127,164000,76065545,2330,2330,2330,2330,0
|
|
20241127,163900,76065545,2330,2330,2330,2330,0
|
|
20241127,163800,76065545,2330,2330,2330,2330,0
|
|
20241127,163700,76065545,2330,2330,2330,2330,0
|
|
20241127,163600,76065545,2330,2330,2330,2330,0
|
|
20241127,163500,76065545,2330,2330,2330,2330,0
|
|
20241127,163400,76065545,2330,2330,2330,2330,0
|
|
20241127,163300,76065545,2330,2330,2330,2330,0
|
|
20241127,163200,76065545,2330,2330,2330,2330,0
|
|
20241127,163100,76065545,2330,2330,2330,2330,0
|
|
20241127,163000,76065545,2330,2330,2330,2330,0
|
|
20241127,162900,76065545,2330,2330,2330,2330,0
|
|
20241127,162800,76065545,2330,2330,2330,2330,0
|
|
20241127,162700,76065545,2330,2330,2330,2330,0
|
|
20241127,162600,76065545,2330,2330,2330,2330,4677
|
|
20241127,162500,76065545,2330,2330,2330,2330,0
|
|
20241127,162400,76065545,2330,2330,2330,2330,0
|
|
20241127,162300,76065545,2330,2330,2330,2330,0
|
|
20241127,162200,76065545,2330,2330,2330,2330,0
|
|
20241127,162100,76065545,2330,2330,2330,2330,0
|
|
20241127,162000,76065545,2330,2330,2330,2330,0
|
|
20241127,161900,76065545,2330,2330,2330,2330,0
|
|
20241127,161800,76065545,2330,2330,2330,2330,0
|
|
20241127,161700,76065545,2330,2330,2330,2330,0
|
|
20241127,161600,76065545,2330,2330,2330,2330,0
|
|
20241127,161500,76065545,2330,2330,2330,2330,0
|
|
20241127,161400,76065545,2330,2330,2330,2330,0
|
|
20241127,161300,76065545,2330,2330,2330,2330,0
|
|
20241127,161200,76065545,2330,2330,2330,2330,0
|
|
20241127,161100,76065545,2330,2330,2330,2330,0
|
|
20241127,161000,76065545,2330,2330,2330,2330,0
|
|
20241127,160900,76065545,2330,2330,2330,2330,0
|
|
20241127,160800,76065545,2330,2330,2330,2330,0
|
|
20241127,160700,76065545,2330,2330,2330,2330,0
|
|
20241127,160600,76065545,2330,2330,2330,2330,0
|
|
20241127,160500,76065545,2330,2330,2330,2330,0
|
|
20241127,160400,76065545,2330,2330,2330,2330,0
|
|
20241127,160300,76065545,2330,2330,2330,2330,0
|
|
20241127,160200,76065545,2330,2330,2330,2330,0
|
|
20241127,160100,76065545,2330,2330,2330,2330,0
|
|
20241127,160000,76065545,2330,2330,2330,2330,0
|
|
20241127,155900,76065545,2330,2330,2330,2330,0
|
|
20241127,155800,76065545,2330,2330,2330,2330,0
|
|
20241127,155700,76065545,2330,2330,2330,2330,0
|
|
20241127,155600,76065545,2330,2330,2330,2330,4677
|
|
20241127,155500,76065545,2330,2330,2330,2330,0
|
|
20241127,155400,76065545,2330,2330,2330,2330,0
|
|
20241127,155300,76065545,2330,2330,2330,2330,0
|
|
20241127,155200,76065545,2330,2330,2330,2330,0
|
|
20241127,155100,76065545,2330,2330,2330,2330,0
|
|
20241127,155000,76065545,2330,2330,2330,2330,0
|
|
20241127,154900,76065545,2330,2330,2330,2330,0
|
|
20241127,154800,76065545,2330,2330,2330,2330,0
|
|
20241127,154700,76065545,2330,2330,2330,2330,0
|
|
20241127,154600,76065545,2330,2330,2330,2330,0
|
|
20241127,154500,76065545,2330,2330,2330,2330,0
|
|
20241127,154400,76065545,2330,2330,2330,2330,0
|
|
20241127,154300,76065545,2330,2330,2330,2330,0
|
|
20241127,154200,76065545,2330,2330,2330,2330,0
|
|
20241127,154100,76065545,2330,2330,2330,2330,0
|
|
20241127,154000,76065545,2330,2330,2330,2330,0
|
|
20241127,153900,76065545,2330,2330,2330,2330,0
|
|
20241127,153800,76065545,2330,2330,2330,2330,0
|
|
20241127,153700,76065545,2330,2330,2330,2330,0
|
|
20241127,153600,76065545,2330,2330,2330,2330,0
|
|
20241127,153500,76065545,2330,2330,2330,2330,0
|
|
20241127,153400,76065545,2330,2330,2330,2330,0
|
|
20241127,153300,76065545,2330,2330,2330,2330,0
|
|
20241127,153200,76065545,2330,2330,2330,2330,0
|
|
20241127,153100,76065545,2330,2330,2330,2330,0
|
|
20241127,153000,76065545,2330,2330,2330,2330,4677
|
|
20241127,152900,65168135,2355,2355,2355,2355,0
|
|
20241127,152800,65168135,2355,2355,2355,2355,0
|
|
20241127,152700,65168135,2355,2355,2355,2355,0
|
|
20241127,152600,65168135,2355,2355,2355,2355,0
|
|
20241127,152500,65168135,2355,2355,2355,2355,0
|
|
20241127,152400,65168135,2355,2355,2355,2355,0
|
|
20241127,152300,65168135,2355,2355,2355,2355,0
|
|
20241127,152200,65168135,2355,2355,2355,2355,0
|
|
20241127,152100,65168135,2355,2355,2355,2355,0
|
|
20241127,152000,65168135,2355,2355,2355,2355,0
|
|
20241127,151900,65168135,2355,2355,2355,2355,1
|
|
20241127,151800,65165780,2355,2355,2355,2355,0
|
|
20241127,151700,65165780,2355,2355,2355,2355,0
|
|
20241127,151600,65165780,2355,2340,2355,2340,70
|
|
20241127,151500,65001285,2350,2350,2350,2350,0
|
|
20241127,151400,65001285,2350,2350,2350,2350,3
|
|
20241127,151300,64994235,2350,2350,2350,2350,3
|
|
20241127,151200,64987185,2355,2355,2355,2355,0
|
|
20241127,151100,64987185,2355,2355,2355,2355,0
|
|
20241127,151000,64987185,2355,2355,2355,2355,0
|
|
20241127,150900,64987185,2355,2355,2355,2355,1
|
|
20241127,150800,64984830,2340,2340,2340,2340,0
|
|
20241127,150700,64984830,2340,2340,2340,2340,562
|
|
20241127,150600,63669750,2355,2355,2355,2355,0
|
|
20241127,150500,63669750,2355,2355,2355,2355,0
|
|
20241127,150400,63669750,2355,2355,2355,2355,0
|
|
20241127,150300,63669750,2355,2355,2355,2355,0
|
|
20241127,150200,63669750,2355,2355,2355,2355,0
|
|
20241127,150100,63669750,2355,2355,2355,2355,0
|
|
20241127,150000,63669750,2355,2355,2355,2355,0
|
|
20241127,145900,63669750,2355,2355,2355,2355,0
|
|
20241127,145800,63669750,2355,2355,2355,2355,0
|
|
20241127,145700,63669750,2355,2355,2355,2355,0
|
|
20241127,145600,63669750,2355,2355,2355,2355,0
|
|
20241127,145500,63669750,2355,2355,2355,2355,0
|
|
20241127,145400,63669750,2355,2355,2355,2355,0
|
|
20241127,145300,63669750,2355,2355,2355,2355,0
|
|
20241127,145200,63669750,2355,2355,2355,2355,0
|
|
20241127,145100,63669750,2355,2355,2355,2355,0
|
|
20241127,145000,63669750,2355,2355,2355,2355,0
|
|
20241127,144900,63669750,2355,2355,2355,2355,0
|
|
20241127,144800,63669750,2355,2355,2355,2355,0
|
|
20241127,144700,63669750,2355,2355,2355,2355,0
|
|
20241127,144600,63669750,2355,2355,2355,2355,0
|
|
20241127,144500,63669750,2355,2355,2355,2355,0
|
|
20241127,144400,63669750,2355,2355,2355,2355,0
|
|
20241127,144300,63669750,2355,2355,2355,2355,0
|
|
20241127,144200,63669750,2355,2355,2355,2355,10
|
|
20241127,144100,63646200,2360,2360,2360,2360,0
|
|
20241127,144000,63646200,2360,2360,2360,2360,0
|
|
20241127,143900,63646200,2360,2360,2360,2360,0
|
|
20241127,143800,63646200,2360,2360,2360,2360,0
|
|
20241127,143700,63646200,2360,2360,2360,2360,0
|
|
20241127,143600,63646200,2360,2360,2360,2360,0
|
|
20241127,143500,63646200,2360,2335,2360,2335,1024
|
|
20241127,143400,61255135,2340,2340,2340,2340,1043
|
|
20241127,143300,58814515,2340,2345,2345,2340,4178
|
|
20241127,143200,49027380,2345,2355,2355,2345,107
|
|
20241127,143100,48776385,2365,2365,2365,2365,0
|
|
20241127,143000,48776385,2365,2365,2365,2365,0
|
|
20241127,142900,48776385,2365,2365,2365,2365,0
|
|
20241127,142800,48776385,2365,2365,2365,2365,0
|
|
20241127,142700,48776385,2365,2365,2365,2365,0
|
|
20241127,142600,48776385,2365,2365,2365,2365,1
|
|
20241127,142500,48774020,2345,2345,2345,2345,0
|
|
20241127,142400,48774020,2345,2360,2360,2345,675
|
|
20241127,142300,47189265,2350,2350,2350,2350,0
|
|
20241127,142200,47189265,2350,2350,2350,2350,107
|
|
20241127,142100,46937815,2360,2360,2360,2360,0
|
|
20241127,142000,46937815,2360,2360,2360,2360,0
|
|
20241127,141900,46937815,2360,2360,2360,2360,0
|
|
20241127,141800,46937815,2360,2360,2360,2360,0
|
|
20241127,141700,46937815,2360,2360,2360,2360,0
|
|
20241127,141600,46937815,2360,2360,2360,2360,0
|
|
20241127,141500,46937815,2360,2360,2360,2360,21
|
|
20241127,141400,46888255,2350,2350,2350,2350,0
|
|
20241127,141300,46888255,2350,2350,2350,2350,0
|
|
20241127,141200,46888255,2350,2365,2365,2350,108
|
|
20241127,141100,46634440,2350,2350,2350,2350,0
|
|
20241127,141000,46634440,2350,2350,2350,2350,0
|
|
20241127,140900,46634440,2350,2350,2350,2350,1000
|
|
20241127,140800,44284440,2365,2365,2365,2365,0
|
|
20241127,140700,44284440,2365,2365,2365,2365,0
|
|
20241127,140600,44284440,2365,2365,2365,2365,0
|
|
20241127,140500,44284440,2365,2365,2365,2365,0
|
|
20241127,140400,44284440,2365,2365,2365,2365,1
|
|
20241127,140300,44282075,2360,2360,2360,2360,1
|
|
20241127,140200,44279715,2350,2355,2355,2350,108
|
|
20241127,140100,44025865,2365,2365,2365,2365,0
|
|
20241127,140000,44025865,2365,2365,2365,2365,0
|
|
20241127,135900,44025865,2365,2365,2365,2365,0
|
|
20241127,135800,44025865,2365,2365,2365,2365,0
|
|
20241127,135700,44025865,2365,2365,2365,2365,0
|
|
20241127,135600,44025865,2365,2365,2365,2365,0
|
|
20241127,135500,44025865,2365,2365,2365,2365,0
|
|
20241127,135400,44025865,2365,2365,2365,2365,0
|
|
20241127,135300,44025865,2365,2365,2365,2365,0
|
|
20241127,135200,44025865,2365,2365,2365,2350,113
|
|
20241127,135100,43760240,2360,2360,2360,2360,33
|
|
20241127,135000,43682360,2350,2355,2355,2350,58
|
|
20241127,134900,43546050,2360,2360,2360,2360,0
|
|
20241127,134800,43546050,2360,2360,2360,2360,0
|
|
20241127,134700,43546050,2360,2360,2360,2360,0
|
|
20241127,134600,43546050,2360,2360,2360,2360,0
|
|
20241127,134500,43546050,2360,2360,2360,2360,0
|
|
20241127,134400,43546050,2360,2360,2360,2360,115
|
|
20241127,134300,43274650,2360,2360,2360,2360,1
|
|
20241127,134200,43272290,2350,2350,2350,2350,108
|
|
20241127,134100,43018490,2360,2360,2360,2360,0
|
|
20241127,134000,43018490,2360,2360,2360,2360,0
|
|
20241127,133900,43018490,2360,2360,2360,2360,0
|
|
20241127,133800,43018490,2360,2360,2360,2360,0
|
|
20241127,133700,43018490,2360,2360,2360,2360,0
|
|
20241127,133600,43018490,2360,2360,2360,2360,0
|
|
20241127,133500,43018490,2360,2360,2360,2360,0
|
|
20241127,133400,43018490,2360,2360,2360,2360,0
|
|
20241127,133300,43018490,2360,2360,2360,2360,0
|
|
20241127,133200,43018490,2360,2355,2360,2350,109
|
|
20241127,133100,42761820,2360,2360,2360,2360,0
|
|
20241127,133000,42761820,2360,2360,2360,2360,0
|
|
20241127,132900,42761820,2360,2360,2360,2360,0
|
|
20241127,132800,42761820,2360,2360,2360,2360,11
|
|
20241127,132700,42735860,2360,2360,2360,2360,0
|
|
20241127,132600,42735860,2360,2360,2360,2360,0
|
|
20241127,132500,42735860,2360,2360,2360,2360,1
|
|
20241127,132400,42733500,2360,2360,2360,2360,13
|
|
20241127,132300,42702820,2350,2350,2350,2350,0
|
|
20241127,132200,42702820,2350,2355,2355,2350,108
|
|
20241127,132100,42448980,2360,2360,2360,2360,0
|
|
20241127,132000,42448980,2360,2360,2360,2360,0
|
|
20241127,131900,42448980,2360,2360,2360,2360,0
|
|
20241127,131800,42448980,2360,2360,2360,2360,0
|
|
20241127,131700,42448980,2360,2360,2360,2360,1
|
|
20241127,131600,42446620,2355,2355,2355,2355,292
|
|
20241127,131500,41758960,2355,2355,2355,2355,0
|
|
20241127,131400,41758960,2355,2355,2355,2355,3
|
|
20241127,131300,41751895,2355,2355,2355,2355,504
|
|
20241127,131200,40564975,2355,2355,2355,2350,111
|
|
20241127,131100,40304110,2355,2355,2355,2355,0
|
|
20241127,131000,40304110,2355,2355,2355,2355,0
|
|
20241127,130900,40304110,2355,2355,2355,2355,0
|
|
20241127,130800,40304110,2355,2355,2355,2355,0
|
|
20241127,130700,40304110,2355,2355,2355,2355,0
|
|
20241127,130600,40304110,2355,2355,2355,2355,0
|
|
20241127,130500,40304110,2355,2355,2355,2355,13
|
|
20241127,130400,40273495,2355,2355,2355,2355,0
|
|
20241127,130300,40273495,2355,2355,2355,2355,1
|
|
20241127,130200,40271140,2350,2350,2350,2350,108
|
|
20241127,130100,40017340,2355,2355,2355,2355,33
|
|
20241127,130000,39939625,2355,2355,2355,2355,0
|
|
20241127,125900,39939625,2355,2355,2355,2355,0
|
|
20241127,125800,39939625,2355,2355,2355,2355,1
|
|
20241127,125700,39937270,2355,2355,2355,2355,0
|
|
20241127,125600,39937270,2355,2355,2355,2355,0
|
|
20241127,125500,39937270,2355,2345,2355,2345,15
|
|
20241127,125400,39902085,2355,2355,2355,2355,1
|
|
20241127,125300,39899730,2350,2350,2350,2350,400
|
|
20241127,125200,38959730,2350,2350,2350,2350,1
|
|
20241127,125100,38957380,2350,2350,2350,2350,0
|
|
20241127,125000,38957380,2350,2350,2350,2350,0
|
|
20241127,124900,38957380,2350,2350,2350,2350,500
|
|
20241127,124800,37782380,2350,2350,2350,2350,0
|
|
20241127,124700,37782380,2350,2350,2350,2350,0
|
|
20241127,124600,37782380,2350,2350,2350,2350,0
|
|
20241127,124500,37782380,2350,2350,2350,2350,4
|
|
20241127,124400,37772980,2350,2350,2350,2350,1
|
|
20241127,124300,37770630,2345,2345,2345,2345,0
|
|
20241127,124200,37770630,2345,2345,2345,2345,0
|
|
20241127,124100,37770630,2345,2345,2345,2345,0
|
|
20241127,124000,37770630,2345,2345,2345,2345,0
|
|
20241127,123900,37770630,2345,2345,2345,2345,101
|
|
20241127,123800,37533785,2350,2345,2350,2345,180
|
|
20241127,123700,37111665,2350,2350,2350,2350,0
|
|
20241127,123600,37111665,2350,2350,2350,2350,0
|
|
20241127,123500,37111665,2350,2350,2350,2350,0
|
|
20241127,123400,37111665,2350,2350,2350,2350,0
|
|
20241127,123300,37111665,2350,2350,2350,2350,5
|
|
20241127,123200,37099915,2350,2350,2350,2350,100
|
|
20241127,123100,36864915,2350,2350,2350,2350,0
|
|
20241127,123000,36864915,2350,2350,2350,2350,43
|
|
20241127,122900,36763865,2350,2350,2350,2350,0
|
|
20241127,122800,36763865,2350,2350,2350,2350,5
|
|
20241127,122700,36752115,2350,2350,2350,2350,2
|
|
20241127,122600,36747415,2350,2350,2350,2350,1
|
|
20241127,122500,36745065,2350,2350,2350,2350,0
|
|
20241127,122400,36745065,2350,2350,2350,2350,1
|
|
20241127,122300,36742715,2350,2350,2350,2350,0
|
|
20241127,122200,36742715,2350,2350,2350,2350,100
|
|
20241127,122100,36507715,2350,2350,2350,2350,100
|
|
20241127,122000,36272715,2350,2350,2350,2350,0
|
|
20241127,121900,36272715,2350,2350,2350,2350,0
|
|
20241127,121800,36272715,2350,2350,2350,2350,0
|
|
20241127,121700,36272715,2350,2350,2350,2350,50
|
|
20241127,121600,36155215,2350,2350,2350,2350,0
|
|
20241127,121500,36155215,2350,2350,2350,2350,0
|
|
20241127,121400,36155215,2350,2350,2350,2350,0
|
|
20241127,121300,36155215,2350,2350,2350,2350,30
|
|
20241127,121200,36084715,2350,2350,2350,2350,3
|
|
20241127,121100,36077665,2350,2350,2350,2350,0
|
|
20241127,121000,36077665,2350,2350,2350,2350,300
|
|
20241127,120900,35372665,2350,2350,2350,2350,19
|
|
20241127,120800,35328015,2355,2355,2355,2355,0
|
|
20241127,120700,35328015,2355,2355,2355,2355,0
|
|
20241127,120600,35328015,2355,2355,2355,2355,0
|
|
20241127,120500,35328015,2355,2355,2355,2355,0
|
|
20241127,120400,35328015,2355,2355,2355,2355,1000
|
|
20241127,120300,32973015,2355,2355,2355,2355,0
|
|
20241127,120200,32973015,2355,2355,2355,2355,0
|
|
20241127,120100,32973015,2355,2355,2355,2355,0
|
|
20241127,120000,32973015,2355,2355,2355,2355,0
|
|
20241127,115900,32973015,2355,2355,2355,2355,0
|
|
20241127,115800,32973015,2355,2355,2355,2355,0
|
|
20241127,115700,32973015,2355,2355,2355,2355,0
|
|
20241127,115600,32973015,2355,2355,2355,2355,0
|
|
20241127,115500,32973015,2355,2355,2355,2355,0
|
|
20241127,115400,32973015,2355,2355,2355,2355,43
|
|
20241127,115300,32871750,2355,2355,2355,2355,0
|
|
20241127,115200,32871750,2355,2355,2355,2355,1
|
|
20241127,115100,32869395,2350,2350,2350,2350,0
|
|
20241127,115000,32869395,2350,2350,2350,2350,0
|
|
20241127,114900,32869395,2350,2350,2350,2350,35
|
|
20241127,114800,32787145,2350,2350,2350,2350,2565
|
|
20241127,114700,26759395,2355,2355,2355,2355,6
|
|
20241127,114600,26745265,2360,2360,2360,2360,0
|
|
20241127,114500,26745265,2360,2360,2360,2360,0
|
|
20241127,114400,26745265,2360,2355,2360,2355,429
|
|
20241127,114300,25734965,2355,2355,2355,2355,57
|
|
20241127,114200,25600730,2360,2360,2360,2360,0
|
|
20241127,114100,25600730,2360,2360,2360,2360,0
|
|
20241127,114000,25600730,2360,2360,2360,2360,2
|
|
20241127,113900,25596010,2360,2360,2360,2360,0
|
|
20241127,113800,25596010,2360,2360,2360,2360,0
|
|
20241127,113700,25596010,2360,2360,2360,2360,0
|
|
20241127,113600,25596010,2360,2360,2360,2360,0
|
|
20241127,113500,25596010,2360,2360,2360,2360,0
|
|
20241127,113400,25596010,2360,2360,2360,2360,0
|
|
20241127,113300,25596010,2360,2360,2360,2360,0
|
|
20241127,113200,25596010,2360,2360,2360,2360,1
|
|
20241127,113100,25593650,2355,2355,2355,2355,692
|
|
20241127,113000,23963990,2360,2360,2360,2360,0
|
|
20241127,112900,23963990,2360,2360,2360,2360,0
|
|
20241127,112800,23963990,2360,2360,2360,2360,0
|
|
20241127,112700,23963990,2360,2360,2360,2360,0
|
|
20241127,112600,23963990,2360,2360,2360,2360,0
|
|
20241127,112500,23963990,2360,2360,2360,2360,1000
|
|
20241127,112400,21603990,2360,2360,2360,2360,0
|
|
20241127,112300,21603990,2360,2360,2360,2360,0
|
|
20241127,112200,21603990,2360,2360,2360,2360,0
|
|
20241127,112100,21603990,2360,2360,2360,2360,0
|
|
20241127,112000,21603990,2360,2360,2360,2360,0
|
|
20241127,111900,21603990,2360,2360,2360,2360,0
|
|
20241127,111800,21603990,2360,2360,2360,2360,0
|
|
20241127,111700,21603990,2360,2360,2360,2360,0
|
|
20241127,111600,21603990,2360,2360,2360,2360,0
|
|
20241127,111500,21603990,2360,2360,2360,2360,0
|
|
20241127,111400,21603990,2360,2360,2360,2360,0
|
|
20241127,111300,21603990,2360,2360,2360,2360,0
|
|
20241127,111200,21603990,2360,2360,2360,2360,0
|
|
20241127,111100,21603990,2360,2360,2360,2360,0
|
|
20241127,111000,21603990,2360,2360,2360,2360,0
|
|
20241127,110900,21603990,2360,2360,2360,2360,0
|
|
20241127,110800,21603990,2360,2360,2360,2360,0
|
|
20241127,110700,21603990,2360,2360,2360,2360,0
|
|
20241127,110600,21603990,2360,2360,2360,2360,300
|
|
20241127,110500,20895990,2360,2360,2360,2360,163
|
|
20241127,110400,20511310,2360,2360,2360,2360,0
|
|
20241127,110300,20511310,2360,2360,2360,2360,0
|
|
20241127,110200,20511310,2360,2360,2360,2360,0
|
|
20241127,110100,20511310,2360,2360,2360,2360,8
|
|
20241127,110000,20492430,2355,2355,2355,2355,0
|
|
20241127,105900,20492430,2355,2355,2355,2355,59
|
|
20241127,105800,20353485,2360,2360,2360,2360,1
|
|
20241127,105700,20351125,2360,2360,2360,2360,1
|
|
20241127,105600,20348765,2360,2360,2360,2360,40
|
|
20241127,105500,20254365,2360,2360,2360,2360,0
|
|
20241127,105400,20254365,2360,2360,2360,2360,0
|
|
20241127,105300,20254365,2360,2355,2360,2350,119
|
|
20241127,105200,19974245,2355,2355,2355,2355,0
|
|
20241127,105100,19974245,2355,2355,2355,2355,0
|
|
20241127,105000,19974245,2355,2355,2355,2355,0
|
|
20241127,104900,19974245,2355,2360,2360,2355,1168
|
|
20241127,104800,17222765,2360,2360,2360,2360,40
|
|
20241127,104700,17128365,2360,2360,2360,2360,0
|
|
20241127,104600,17128365,2360,2360,2360,2360,0
|
|
20241127,104500,17128365,2360,2360,2360,2360,0
|
|
20241127,104400,17128365,2360,2360,2360,2360,0
|
|
20241127,104300,17128365,2360,2360,2360,2360,0
|
|
20241127,104200,17128365,2360,2360,2360,2360,0
|
|
20241127,104100,17128365,2360,2360,2360,2360,0
|
|
20241127,104000,17128365,2360,2360,2360,2360,0
|
|
20241127,103900,17128365,2360,2360,2360,2360,219
|
|
20241127,103800,16611525,2360,2365,2365,2360,2
|
|
20241127,103700,16606800,2370,2370,2370,2370,0
|
|
20241127,103600,16606800,2370,2370,2370,2370,1
|
|
20241127,103500,16604430,2370,2370,2370,2370,0
|
|
20241127,103400,16604430,2370,2370,2370,2370,0
|
|
20241127,103300,16604430,2370,2370,2370,2370,0
|
|
20241127,103200,16604430,2370,2370,2370,2370,0
|
|
20241127,103100,16604430,2370,2370,2370,2370,0
|
|
20241127,103000,16604430,2370,2370,2370,2370,0
|
|
20241127,102900,16604430,2370,2370,2370,2370,0
|
|
20241127,102800,16604430,2370,2370,2370,2370,0
|
|
20241127,102700,16604430,2370,2370,2370,2370,0
|
|
20241127,102600,16604430,2370,2370,2370,2370,0
|
|
20241127,102500,16604430,2370,2370,2370,2370,21
|
|
20241127,102400,16554660,2370,2370,2370,2370,0
|
|
20241127,102300,16554660,2370,2370,2370,2370,0
|
|
20241127,102200,16554660,2370,2370,2370,2370,1
|
|
20241127,102100,16552290,2360,2360,2360,2360,0
|
|
20241127,102000,16552290,2360,2360,2360,2360,200
|
|
20241127,101900,16080290,2370,2370,2370,2370,0
|
|
20241127,101800,16080290,2370,2365,2370,2365,4
|
|
20241127,101700,16070825,2360,2365,2365,2360,449
|
|
20241127,101600,15011035,2365,2365,2365,2365,400
|
|
20241127,101500,14065035,2360,2360,2360,2360,0
|
|
20241127,101400,14065035,2360,2360,2360,2360,0
|
|
20241127,101300,14065035,2360,2360,2360,2360,1304
|
|
20241127,101200,10987595,2365,2370,2370,2365,68
|
|
20241127,101100,10826770,2375,2375,2375,2375,0
|
|
20241127,101000,10826770,2375,2375,2375,2375,0
|
|
20241127,100900,10826770,2375,2375,2375,2375,0
|
|
20241127,100800,10826770,2375,2375,2375,2375,1
|
|
20241127,100700,10824395,2370,2370,2370,2370,0
|
|
20241127,100600,10824395,2370,2370,2370,2370,0
|
|
20241127,100500,10824395,2370,2370,2370,2370,1
|
|
20241127,100400,10822025,2375,2375,2375,2375,0
|
|
20241127,100300,10822025,2375,2375,2375,2375,0
|
|
20241127,100200,10822025,2375,2375,2375,2375,0
|
|
20241127,100100,10822025,2375,2375,2375,2375,0
|
|
20241127,100000,10822025,2375,2375,2375,2375,0
|
|
20241127,095900,10822025,2375,2375,2375,2375,0
|
|
20241127,095800,10822025,2375,2375,2375,2375,0
|
|
20241127,095700,10822025,2375,2375,2375,2375,0
|
|
20241127,095600,10822025,2375,2375,2375,2375,1
|
|
20241127,095500,10819650,2375,2375,2375,2375,0
|
|
20241127,095400,10819650,2375,2375,2375,2375,0
|
|
20241127,095300,10819650,2375,2375,2375,2375,1
|
|
20241127,095200,10817275,2360,2360,2360,2360,0
|
|
20241127,095100,10817275,2360,2360,2360,2360,0
|
|
20241127,095000,10817275,2360,2360,2360,2360,0
|
|
20241127,094900,10817275,2360,2360,2360,2360,65
|
|
20241127,094800,10663875,2375,2375,2375,2375,0
|
|
20241127,094700,10663875,2375,2375,2375,2375,189
|
|
20241127,094600,10215000,2360,2365,2365,2360,221
|
|
20241127,094500,9693420,2375,2375,2375,2375,1
|
|
20241127,094400,9691045,2365,2365,2365,2365,167
|
|
20241127,094300,9296090,2375,2375,2375,2375,0
|
|
20241127,094200,9296090,2375,2375,2375,2375,9
|
|
20241127,094100,9274715,2360,2360,2360,2360,14
|
|
20241127,094000,9241675,2365,2365,2365,2365,0
|
|
20241127,093900,9241675,2365,2365,2365,2365,2
|
|
20241127,093800,9236945,2375,2375,2375,2375,0
|
|
20241127,093700,9236945,2375,2375,2375,2375,0
|
|
20241127,093600,9236945,2375,2375,2375,2375,0
|
|
20241127,093500,9236945,2375,2375,2375,2375,0
|
|
20241127,093400,9236945,2375,2370,2375,2370,11
|
|
20241127,093300,9210830,2375,2375,2375,2375,5
|
|
20241127,093200,9198955,2375,2375,2375,2375,0
|
|
20241127,093100,9198955,2375,2375,2375,2375,0
|
|
20241127,093000,9198955,2375,2375,2375,2375,0
|
|
20241127,092900,9198955,2375,2365,2375,2355,1007
|
|
20241127,092800,6817370,2365,2360,2365,2360,3
|
|
20241127,092700,6810285,2360,2360,2360,2360,2
|
|
20241127,092600,6805565,2365,2365,2365,2365,2
|
|
20241127,092500,6800835,2350,2350,2350,2350,465
|
|
20241127,092400,5708085,2355,2365,2365,2355,355
|
|
20241127,092300,4870480,2360,2360,2360,2360,0
|
|
20241127,092200,4870480,2360,2360,2360,2360,4
|
|
20241127,092100,4861040,2365,2365,2365,2365,0
|
|
20241127,092000,4861040,2365,2365,2365,2365,0
|
|
20241127,091900,4861040,2365,2370,2375,2365,14
|
|
20241127,091800,4827825,2375,2370,2375,2370,27
|
|
20241127,091700,4763710,2375,2375,2375,2375,0
|
|
20241127,091600,4763710,2375,2370,2375,2370,16
|
|
20241127,091500,4725785,2370,2370,2370,2370,0
|
|
20241127,091400,4725785,2370,2370,2370,2370,0
|
|
20241127,091300,4725785,2370,2370,2370,2370,17
|
|
20241127,091200,4685495,2375,2375,2375,2375,0
|
|
20241127,091100,4685495,2375,2375,2375,2375,3
|
|
20241127,091000,4678370,2375,2355,2375,2345,502
|
|
20241127,090900,3498070,2350,2365,2365,2350,1026
|
|
20241127,090800,1079505,2375,2375,2375,2375,0
|
|
20241127,090700,1079505,2375,2375,2375,2375,0
|
|
20241127,090600,1079505,2375,2370,2375,2370,103
|
|
20241127,090500,835390,2380,2380,2380,2380,129
|
|
20241127,090400,528370,2380,2380,2380,2380,0
|
|
20241127,090300,528370,2380,2380,2380,2380,0
|
|
20241127,090200,528370,2380,2380,2380,2380,0
|
|
20241127,090100,528370,2380,2380,2380,2380,0
|
|
20241127,090000,528370,2380,2370,2380,2370,56
|