606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190300,263129060,3615,3615,3615,3615,2341
|
|
20241127,190200,263129060,3615,3615,3615,3615,0
|
|
20241127,190100,263129060,3615,3615,3615,3615,0
|
|
20241127,190000,263129060,3615,3615,3615,3615,0
|
|
20241127,185900,263129060,3615,3615,3615,3615,0
|
|
20241127,185800,263129060,3615,3615,3615,3615,0
|
|
20241127,185700,263129060,3615,3615,3615,3615,0
|
|
20241127,185600,263129060,3615,3615,3615,3615,0
|
|
20241127,185500,263129060,3615,3615,3615,3615,0
|
|
20241127,185400,263129060,3615,3615,3615,3615,0
|
|
20241127,185300,263129060,3615,3615,3615,3615,0
|
|
20241127,185200,263129060,3615,3615,3615,3615,0
|
|
20241127,185100,263129060,3615,3615,3615,3615,0
|
|
20241127,185000,263129060,3615,3615,3615,3615,0
|
|
20241127,184900,263129060,3615,3615,3615,3615,0
|
|
20241127,184800,263129060,3615,3615,3615,3615,0
|
|
20241127,184700,263129060,3615,3615,3615,3615,0
|
|
20241127,184600,263129060,3615,3615,3615,3615,0
|
|
20241127,184500,263129060,3615,3615,3615,3615,0
|
|
20241127,184400,263129060,3615,3615,3615,3615,0
|
|
20241127,184300,263129060,3615,3615,3615,3615,0
|
|
20241127,184200,263129060,3615,3615,3615,3615,0
|
|
20241127,184100,263129060,3615,3615,3615,3615,0
|
|
20241127,184000,263129060,3615,3615,3615,3615,0
|
|
20241127,183900,263129060,3615,3615,3615,3615,0
|
|
20241127,183800,263129060,3615,3615,3615,3615,0
|
|
20241127,183700,263129060,3615,3615,3615,3615,0
|
|
20241127,183600,263129060,3615,3615,3615,3615,0
|
|
20241127,183500,263129060,3615,3615,3615,3615,0
|
|
20241127,183400,263129060,3615,3615,3615,3615,0
|
|
20241127,183300,263129060,3615,3615,3615,3615,2341
|
|
20241127,183200,263129060,3615,3615,3615,3615,0
|
|
20241127,183100,263129060,3615,3615,3615,3615,0
|
|
20241127,183000,263129060,3615,3615,3615,3615,0
|
|
20241127,182900,263129060,3615,3615,3615,3615,0
|
|
20241127,182800,263129060,3615,3615,3615,3615,0
|
|
20241127,182700,263129060,3615,3615,3615,3615,0
|
|
20241127,182600,263129060,3615,3615,3615,3615,0
|
|
20241127,182500,263129060,3615,3615,3615,3615,0
|
|
20241127,182400,263129060,3615,3615,3615,3615,0
|
|
20241127,182300,263129060,3615,3615,3615,3615,0
|
|
20241127,182200,263129060,3615,3615,3615,3615,0
|
|
20241127,182100,263129060,3615,3615,3615,3615,0
|
|
20241127,182000,263129060,3615,3615,3615,3615,0
|
|
20241127,181900,263129060,3615,3615,3615,3615,0
|
|
20241127,181800,263129060,3615,3615,3615,3615,0
|
|
20241127,181700,263129060,3615,3615,3615,3615,0
|
|
20241127,181600,263129060,3615,3615,3615,3615,0
|
|
20241127,181500,263129060,3615,3615,3615,3615,0
|
|
20241127,181400,263129060,3615,3615,3615,3615,0
|
|
20241127,181300,263129060,3615,3615,3615,3615,0
|
|
20241127,181200,263129060,3615,3615,3615,3615,0
|
|
20241127,181100,263129060,3615,3615,3615,3615,0
|
|
20241127,181000,263129060,3615,3615,3615,3615,0
|
|
20241127,180900,263129060,3615,3615,3615,3615,0
|
|
20241127,180800,263129060,3615,3615,3615,3615,0
|
|
20241127,180700,263129060,3615,3615,3615,3615,0
|
|
20241127,180600,263129060,3615,3615,3615,3615,0
|
|
20241127,180500,263129060,3615,3615,3615,3615,0
|
|
20241127,180400,263129060,3615,3615,3615,3615,0
|
|
20241127,180300,263129060,3615,3615,3615,3615,2341
|
|
20241127,180200,263129060,3615,3615,3615,3615,0
|
|
20241127,180100,263129060,3615,3615,3615,3615,0
|
|
20241127,180000,263129060,3615,3615,3615,3615,0
|
|
20241127,175900,263129060,3615,3615,3615,3615,0
|
|
20241127,175800,263129060,3615,3615,3615,3615,0
|
|
20241127,175700,263129060,3615,3615,3615,3615,0
|
|
20241127,175600,263129060,3615,3615,3615,3615,0
|
|
20241127,175500,263129060,3615,3615,3615,3615,0
|
|
20241127,175400,263129060,3615,3615,3615,3615,0
|
|
20241127,175300,263129060,3615,3615,3615,3615,0
|
|
20241127,175200,263129060,3615,3615,3615,3615,0
|
|
20241127,175100,263129060,3615,3615,3615,3615,0
|
|
20241127,175000,263129060,3615,3615,3615,3615,0
|
|
20241127,174900,263129060,3615,3615,3615,3615,0
|
|
20241127,174800,263129060,3615,3615,3615,3615,0
|
|
20241127,174700,263129060,3615,3615,3615,3615,0
|
|
20241127,174600,263129060,3615,3615,3615,3615,0
|
|
20241127,174500,263129060,3615,3615,3615,3615,0
|
|
20241127,174400,263129060,3615,3615,3615,3615,0
|
|
20241127,174300,263129060,3615,3615,3615,3615,0
|
|
20241127,174200,263129060,3615,3615,3615,3615,0
|
|
20241127,174100,263129060,3615,3615,3615,3615,0
|
|
20241127,174000,263129060,3615,3615,3615,3615,0
|
|
20241127,173900,263129060,3615,3615,3615,3615,0
|
|
20241127,173800,263129060,3615,3615,3615,3615,0
|
|
20241127,173700,263129060,3615,3615,3615,3615,0
|
|
20241127,173600,263129060,3615,3615,3615,3615,0
|
|
20241127,173500,263129060,3615,3615,3615,3615,0
|
|
20241127,173400,263129060,3615,3615,3615,3615,0
|
|
20241127,173300,263129060,3615,3615,3615,3615,2341
|
|
20241127,173200,263129060,3615,3615,3615,3615,0
|
|
20241127,173100,263129060,3615,3615,3615,3615,0
|
|
20241127,173000,263129060,3615,3615,3615,3615,0
|
|
20241127,172900,263129060,3615,3615,3615,3615,0
|
|
20241127,172800,263129060,3615,3615,3615,3615,0
|
|
20241127,172700,263129060,3615,3615,3615,3615,0
|
|
20241127,172600,263129060,3615,3615,3615,3615,0
|
|
20241127,172500,263129060,3615,3615,3615,3615,0
|
|
20241127,172400,263129060,3615,3615,3615,3615,0
|
|
20241127,172300,263129060,3615,3615,3615,3615,0
|
|
20241127,172200,263129060,3615,3615,3615,3615,0
|
|
20241127,172100,263129060,3615,3615,3615,3615,0
|
|
20241127,172000,263129060,3615,3615,3615,3615,0
|
|
20241127,171900,263129060,3615,3615,3615,3615,0
|
|
20241127,171800,263129060,3615,3615,3615,3615,0
|
|
20241127,171700,263129060,3615,3615,3615,3615,0
|
|
20241127,171600,263129060,3615,3615,3615,3615,0
|
|
20241127,171500,263129060,3615,3615,3615,3615,0
|
|
20241127,171400,263129060,3615,3615,3615,3615,0
|
|
20241127,171300,263129060,3615,3615,3615,3615,0
|
|
20241127,171200,263129060,3615,3615,3615,3615,0
|
|
20241127,171100,263129060,3615,3615,3615,3615,0
|
|
20241127,171000,263129060,3615,3615,3615,3615,0
|
|
20241127,170900,263129060,3615,3615,3615,3615,0
|
|
20241127,170800,263129060,3615,3615,3615,3615,0
|
|
20241127,170700,263129060,3615,3615,3615,3615,0
|
|
20241127,170600,263129060,3615,3615,3615,3615,0
|
|
20241127,170500,263129060,3615,3615,3615,3615,0
|
|
20241127,170400,263129060,3615,3615,3615,3615,0
|
|
20241127,170300,263129060,3615,3615,3615,3615,2341
|
|
20241127,170200,263129060,3615,3615,3615,3615,0
|
|
20241127,170100,263129060,3615,3615,3615,3615,0
|
|
20241127,170000,263129060,3615,3615,3615,3615,0
|
|
20241127,165900,263129060,3615,3615,3615,3615,0
|
|
20241127,165800,263129060,3615,3615,3615,3615,0
|
|
20241127,165700,263129060,3615,3615,3615,3615,0
|
|
20241127,165600,263129060,3615,3615,3615,3615,0
|
|
20241127,165500,263129060,3615,3615,3615,3615,0
|
|
20241127,165400,263129060,3615,3615,3615,3615,0
|
|
20241127,165300,263129060,3615,3615,3615,3615,0
|
|
20241127,165200,263129060,3615,3615,3615,3615,0
|
|
20241127,165100,263129060,3615,3615,3615,3615,0
|
|
20241127,165000,263129060,3615,3615,3615,3615,0
|
|
20241127,164900,263129060,3615,3615,3615,3615,0
|
|
20241127,164800,263129060,3615,3615,3615,3615,0
|
|
20241127,164700,263129060,3615,3615,3615,3615,0
|
|
20241127,164600,263129060,3615,3615,3615,3615,0
|
|
20241127,164500,263129060,3615,3615,3615,3615,0
|
|
20241127,164400,263129060,3615,3615,3615,3615,0
|
|
20241127,164300,263129060,3615,3615,3615,3615,0
|
|
20241127,164200,263129060,3615,3615,3615,3615,0
|
|
20241127,164100,263129060,3615,3615,3615,3615,0
|
|
20241127,164000,263129060,3615,3615,3615,3615,0
|
|
20241127,163900,263129060,3615,3615,3615,3615,0
|
|
20241127,163800,263129060,3615,3615,3615,3615,0
|
|
20241127,163700,263129060,3615,3615,3615,3615,0
|
|
20241127,163600,263129060,3615,3615,3615,3615,0
|
|
20241127,163500,263129060,3615,3615,3615,3615,0
|
|
20241127,163400,263129060,3615,3615,3615,3615,0
|
|
20241127,163300,263129060,3615,3615,3615,3615,2341
|
|
20241127,163200,263129060,3615,3615,3615,3615,0
|
|
20241127,163100,263129060,3615,3615,3615,3615,0
|
|
20241127,163000,263129060,3615,3615,3615,3615,0
|
|
20241127,162900,263129060,3615,3615,3615,3615,0
|
|
20241127,162800,263129060,3615,3615,3615,3615,0
|
|
20241127,162700,263129060,3615,3615,3615,3615,0
|
|
20241127,162600,263129060,3615,3615,3615,3615,0
|
|
20241127,162500,263129060,3615,3615,3615,3615,0
|
|
20241127,162400,263129060,3615,3615,3615,3615,0
|
|
20241127,162300,263129060,3615,3615,3615,3615,0
|
|
20241127,162200,263129060,3615,3615,3615,3615,0
|
|
20241127,162100,263129060,3615,3615,3615,3615,0
|
|
20241127,162000,263129060,3615,3615,3615,3615,0
|
|
20241127,161900,263129060,3615,3615,3615,3615,0
|
|
20241127,161800,263129060,3615,3615,3615,3615,0
|
|
20241127,161700,263129060,3615,3615,3615,3615,0
|
|
20241127,161600,263129060,3615,3615,3615,3615,0
|
|
20241127,161500,263129060,3615,3615,3615,3615,0
|
|
20241127,161400,263129060,3615,3615,3615,3615,0
|
|
20241127,161300,263129060,3615,3615,3615,3615,0
|
|
20241127,161200,263129060,3615,3615,3615,3615,0
|
|
20241127,161100,263129060,3615,3615,3615,3615,0
|
|
20241127,161000,263129060,3615,3615,3615,3615,0
|
|
20241127,160900,263129060,3615,3615,3615,3615,0
|
|
20241127,160800,263129060,3615,3615,3615,3615,0
|
|
20241127,160700,263129060,3615,3615,3615,3615,0
|
|
20241127,160600,263129060,3615,3615,3615,3615,0
|
|
20241127,160500,263129060,3615,3615,3615,3615,0
|
|
20241127,160400,263129060,3615,3615,3615,3615,0
|
|
20241127,160300,263129060,3615,3615,3615,3615,2341
|
|
20241127,160200,263129060,3615,3615,3615,3615,0
|
|
20241127,160100,263129060,3615,3615,3615,3615,0
|
|
20241127,160000,263129060,3615,3615,3615,3615,0
|
|
20241127,155900,263129060,3615,3615,3615,3615,0
|
|
20241127,155800,263129060,3615,3615,3615,3615,0
|
|
20241127,155700,263129060,3615,3615,3615,3615,0
|
|
20241127,155600,263129060,3615,3615,3615,3615,0
|
|
20241127,155500,263129060,3615,3615,3615,3615,0
|
|
20241127,155400,263129060,3615,3615,3615,3615,0
|
|
20241127,155300,263129060,3615,3615,3615,3615,0
|
|
20241127,155200,263129060,3615,3615,3615,3615,0
|
|
20241127,155100,263129060,3615,3615,3615,3615,0
|
|
20241127,155000,263129060,3615,3615,3615,3615,0
|
|
20241127,154900,263129060,3615,3615,3615,3615,0
|
|
20241127,154800,263129060,3615,3615,3615,3615,0
|
|
20241127,154700,263129060,3615,3615,3615,3615,0
|
|
20241127,154600,263129060,3615,3615,3615,3615,0
|
|
20241127,154500,263129060,3615,3615,3615,3615,0
|
|
20241127,154400,263129060,3615,3615,3615,3615,0
|
|
20241127,154300,263129060,3615,3615,3615,3615,0
|
|
20241127,154200,263129060,3615,3615,3615,3615,0
|
|
20241127,154100,263129060,3615,3615,3615,3615,0
|
|
20241127,154000,263129060,3615,3615,3615,3615,0
|
|
20241127,153900,263129060,3615,3615,3615,3615,0
|
|
20241127,153800,263129060,3615,3615,3615,3615,0
|
|
20241127,153700,263129060,3615,3615,3615,3615,0
|
|
20241127,153600,263129060,3615,3615,3615,3615,0
|
|
20241127,153500,263129060,3615,3615,3615,3615,0
|
|
20241127,153400,263129060,3615,3615,3615,3615,0
|
|
20241127,153300,263129060,3615,3615,3615,3615,2341
|
|
20241127,153200,263129060,3615,3615,3615,3615,0
|
|
20241127,153100,263129060,3615,3615,3615,3615,0
|
|
20241127,153000,263129060,3615,3615,3615,3615,2341
|
|
20241127,152900,254666345,3625,3625,3625,3625,0
|
|
20241127,152800,254666345,3625,3625,3625,3625,0
|
|
20241127,152700,254666345,3625,3625,3625,3625,0
|
|
20241127,152600,254666345,3625,3625,3625,3625,0
|
|
20241127,152500,254666345,3625,3625,3625,3625,0
|
|
20241127,152400,254666345,3625,3625,3625,3625,0
|
|
20241127,152300,254666345,3625,3625,3625,3625,0
|
|
20241127,152200,254666345,3625,3625,3625,3625,0
|
|
20241127,152100,254666345,3625,3625,3625,3625,0
|
|
20241127,152000,254666345,3625,3625,3625,3625,0
|
|
20241127,151900,254666345,3625,3625,3625,3620,4
|
|
20241127,151800,254651850,3615,3615,3615,3615,239
|
|
20241127,151700,253787865,3625,3625,3625,3625,1
|
|
20241127,151600,253784240,3625,3625,3625,3625,9
|
|
20241127,151500,253751615,3625,3625,3625,3625,165
|
|
20241127,151400,253153490,3625,3625,3625,3625,0
|
|
20241127,151300,253153490,3625,3625,3625,3625,0
|
|
20241127,151200,253153490,3625,3625,3625,3625,1
|
|
20241127,151100,253149865,3625,3625,3625,3625,10
|
|
20241127,151000,253113615,3615,3615,3615,3615,0
|
|
20241127,150900,253113615,3615,3615,3615,3615,2500
|
|
20241127,150800,244076115,3625,3625,3625,3625,0
|
|
20241127,150700,244076115,3625,3625,3625,3625,1
|
|
20241127,150600,244072490,3620,3620,3620,3620,0
|
|
20241127,150500,244072490,3620,3620,3620,3620,76
|
|
20241127,150400,243797370,3620,3620,3620,3620,300
|
|
20241127,150300,242711370,3630,3630,3630,3630,0
|
|
20241127,150200,242711370,3630,3630,3630,3630,0
|
|
20241127,150100,242711370,3630,3630,3630,3630,0
|
|
20241127,150000,242711370,3630,3630,3630,3630,0
|
|
20241127,145900,242711370,3630,3630,3630,3630,0
|
|
20241127,145800,242711370,3630,3630,3630,3630,1
|
|
20241127,145700,242707740,3630,3630,3630,3630,10
|
|
20241127,145600,242671440,3630,3630,3630,3630,0
|
|
20241127,145500,242671440,3630,3630,3630,3630,0
|
|
20241127,145400,242671440,3630,3630,3630,3630,10
|
|
20241127,145300,242635140,3620,3620,3620,3620,0
|
|
20241127,145200,242635140,3620,3620,3620,3620,0
|
|
20241127,145100,242635140,3620,3620,3620,3620,0
|
|
20241127,145000,242635140,3620,3620,3620,3620,12
|
|
20241127,144900,242591700,3615,3615,3615,3615,0
|
|
20241127,144800,242591700,3615,3615,3615,3615,6
|
|
20241127,144700,242570010,3630,3630,3630,3630,1
|
|
20241127,144600,242566380,3615,3615,3615,3615,0
|
|
20241127,144500,242566380,3615,3615,3615,3615,0
|
|
20241127,144400,242566380,3615,3615,3615,3615,0
|
|
20241127,144300,242566380,3615,3615,3615,3615,0
|
|
20241127,144200,242566380,3615,3615,3615,3615,0
|
|
20241127,144100,242566380,3615,3615,3615,3615,0
|
|
20241127,144000,242566380,3615,3615,3615,3615,0
|
|
20241127,143900,242566380,3615,3615,3615,3615,0
|
|
20241127,143800,242566380,3615,3615,3615,3615,0
|
|
20241127,143700,242566380,3615,3615,3615,3615,500
|
|
20241127,143600,240758880,3615,3615,3615,3615,0
|
|
20241127,143500,240758880,3615,3620,3620,3615,4567
|
|
20241127,143400,224249125,3620,3620,3620,3620,35
|
|
20241127,143300,224122425,3620,3620,3620,3620,478
|
|
20241127,143200,222392065,3620,3620,3620,3620,0
|
|
20241127,143100,222392065,3620,3620,3620,3620,0
|
|
20241127,143000,222392065,3620,3620,3620,3620,0
|
|
20241127,142900,222392065,3620,3620,3620,3620,0
|
|
20241127,142800,222392065,3620,3620,3620,3620,0
|
|
20241127,142700,222392065,3620,3620,3620,3620,0
|
|
20241127,142600,222392065,3620,3620,3620,3620,0
|
|
20241127,142500,222392065,3620,3620,3620,3620,100
|
|
20241127,142400,222030065,3625,3625,3625,3625,539
|
|
20241127,142300,220076190,3625,3625,3625,3625,0
|
|
20241127,142200,220076190,3625,3625,3625,3625,0
|
|
20241127,142100,220076190,3625,3625,3625,3625,0
|
|
20241127,142000,220076190,3625,3625,3625,3625,10
|
|
20241127,141900,220039940,3625,3625,3625,3625,0
|
|
20241127,141800,220039940,3625,3625,3625,3625,0
|
|
20241127,141700,220039940,3625,3625,3625,3625,1
|
|
20241127,141600,220036315,3615,3615,3615,3615,0
|
|
20241127,141500,220036315,3615,3615,3615,3615,0
|
|
20241127,141400,220036315,3615,3615,3615,3615,0
|
|
20241127,141300,220036315,3615,3615,3615,3615,80
|
|
20241127,141200,219747115,3615,3615,3615,3615,0
|
|
20241127,141100,219747115,3615,3615,3615,3615,97
|
|
20241127,141000,219396460,3615,3615,3615,3615,0
|
|
20241127,140900,219396460,3615,3615,3615,3615,0
|
|
20241127,140800,219396460,3615,3615,3615,3615,0
|
|
20241127,140700,219396460,3615,3620,3620,3615,1000
|
|
20241127,140600,215781075,3620,3620,3620,3620,0
|
|
20241127,140500,215781075,3620,3620,3620,3620,0
|
|
20241127,140400,215781075,3620,3620,3620,3620,0
|
|
20241127,140300,215781075,3620,3620,3620,3620,0
|
|
20241127,140200,215781075,3620,3620,3620,3620,0
|
|
20241127,140100,215781075,3620,3620,3620,3620,41
|
|
20241127,140000,215632655,3620,3620,3620,3620,0
|
|
20241127,135900,215632655,3620,3620,3620,3620,0
|
|
20241127,135800,215632655,3620,3620,3620,3620,0
|
|
20241127,135700,215632655,3620,3620,3620,3620,0
|
|
20241127,135600,215632655,3620,3620,3620,3620,0
|
|
20241127,135500,215632655,3620,3620,3620,3620,0
|
|
20241127,135400,215632655,3620,3620,3620,3620,0
|
|
20241127,135300,215632655,3620,3620,3620,3620,0
|
|
20241127,135200,215632655,3620,3620,3620,3620,5
|
|
20241127,135100,215614555,3625,3625,3625,3625,0
|
|
20241127,135000,215614555,3625,3625,3625,3625,0
|
|
20241127,134900,215614555,3625,3625,3625,3625,0
|
|
20241127,134800,215614555,3625,3625,3625,3625,0
|
|
20241127,134700,215614555,3625,3625,3625,3625,14
|
|
20241127,134600,215563805,3625,3625,3625,3625,3
|
|
20241127,134500,215552930,3625,3625,3625,3625,3
|
|
20241127,134400,215542055,3610,3610,3610,3610,0
|
|
20241127,134300,215542055,3610,3610,3610,3610,0
|
|
20241127,134200,215542055,3610,3610,3610,3610,0
|
|
20241127,134100,215542055,3610,3615,3615,3610,29
|
|
20241127,134000,215437265,3610,3610,3610,3610,0
|
|
20241127,133900,215437265,3610,3610,3610,3610,0
|
|
20241127,133800,215437265,3610,3610,3610,3610,5
|
|
20241127,133700,215419215,3610,3610,3610,3610,0
|
|
20241127,133600,215419215,3610,3610,3610,3610,300
|
|
20241127,133500,214336215,3610,3610,3610,3610,0
|
|
20241127,133400,214336215,3610,3610,3610,3610,0
|
|
20241127,133300,214336215,3610,3610,3610,3610,0
|
|
20241127,133200,214336215,3610,3610,3610,3610,0
|
|
20241127,133100,214336215,3610,3615,3615,3610,33
|
|
20241127,133000,214217080,3610,3615,3615,3610,2
|
|
20241127,132900,214209855,3610,3615,3615,3610,500
|
|
20241127,132800,212404830,3625,3625,3625,3625,0
|
|
20241127,132700,212404830,3625,3625,3625,3625,0
|
|
20241127,132600,212404830,3625,3625,3625,3625,33
|
|
20241127,132500,212285205,3610,3610,3610,3610,0
|
|
20241127,132400,212285205,3610,3610,3610,3610,75
|
|
20241127,132300,212014455,3610,3615,3615,3610,11768
|
|
20241127,132200,169520470,3615,3615,3615,3615,0
|
|
20241127,132100,169520470,3615,3615,3615,3615,0
|
|
20241127,132000,169520470,3615,3615,3615,3615,1000
|
|
20241127,131900,165905470,3615,3615,3615,3615,0
|
|
20241127,131800,165905470,3615,3615,3615,3615,39
|
|
20241127,131700,165764485,3630,3630,3630,3630,0
|
|
20241127,131600,165764485,3630,3630,3630,3630,0
|
|
20241127,131500,165764485,3630,3630,3630,3630,0
|
|
20241127,131400,165764485,3630,3630,3630,3630,0
|
|
20241127,131300,165764485,3630,3630,3630,3630,0
|
|
20241127,131200,165764485,3630,3630,3630,3630,0
|
|
20241127,131100,165764485,3630,3630,3630,3630,10
|
|
20241127,131000,165728185,3615,3615,3615,3615,0
|
|
20241127,130900,165728185,3615,3620,3620,3615,1000
|
|
20241127,130800,162113035,3620,3620,3620,3620,0
|
|
20241127,130700,162113035,3620,3620,3620,3620,0
|
|
20241127,130600,162113035,3620,3620,3620,3620,0
|
|
20241127,130500,162113035,3620,3620,3620,3620,0
|
|
20241127,130400,162113035,3620,3620,3620,3620,0
|
|
20241127,130300,162113035,3620,3620,3620,3620,0
|
|
20241127,130200,162113035,3620,3620,3620,3620,0
|
|
20241127,130100,162113035,3620,3620,3620,3620,0
|
|
20241127,130000,162113035,3620,3620,3620,3620,0
|
|
20241127,125900,162113035,3620,3620,3620,3620,0
|
|
20241127,125800,162113035,3620,3620,3620,3620,0
|
|
20241127,125700,162113035,3620,3620,3620,3620,0
|
|
20241127,125600,162113035,3620,3620,3620,3620,0
|
|
20241127,125500,162113035,3620,3620,3620,3620,440
|
|
20241127,125400,160520235,3620,3620,3620,3620,0
|
|
20241127,125300,160520235,3620,3620,3620,3620,0
|
|
20241127,125200,160520235,3620,3620,3620,3620,0
|
|
20241127,125100,160520235,3620,3620,3620,3620,0
|
|
20241127,125000,160520235,3620,3620,3620,3620,0
|
|
20241127,124900,160520235,3620,3630,3630,3620,5000
|
|
20241127,124800,142401460,3635,3635,3635,3635,0
|
|
20241127,124700,142401460,3635,3635,3635,3635,0
|
|
20241127,124600,142401460,3635,3635,3635,3635,0
|
|
20241127,124500,142401460,3635,3635,3635,3635,0
|
|
20241127,124400,142401460,3635,3635,3635,3635,37
|
|
20241127,124300,142266965,3635,3635,3635,3635,10
|
|
20241127,124200,142230615,3630,3630,3630,3630,1
|
|
20241127,124100,142226985,3630,3630,3630,3630,0
|
|
20241127,124000,142226985,3630,3630,3630,3630,0
|
|
20241127,123900,142226985,3630,3625,3630,3625,3650
|
|
20241127,123800,128979485,3625,3625,3625,3625,46
|
|
20241127,123700,128812735,3625,3625,3625,3625,0
|
|
20241127,123600,128812735,3625,3625,3625,3625,0
|
|
20241127,123500,128812735,3625,3625,3625,3625,0
|
|
20241127,123400,128812735,3625,3625,3625,3625,30
|
|
20241127,123300,128703985,3625,3625,3625,3625,0
|
|
20241127,123200,128703985,3625,3625,3625,3625,0
|
|
20241127,123100,128703985,3625,3625,3625,3625,0
|
|
20241127,123000,128703985,3625,3625,3625,3625,0
|
|
20241127,122900,128703985,3625,3625,3625,3625,988
|
|
20241127,122800,125122485,3625,3625,3625,3625,0
|
|
20241127,122700,125122485,3625,3625,3625,3625,3
|
|
20241127,122600,125111610,3625,3625,3625,3625,432
|
|
20241127,122500,123545610,3625,3625,3625,3625,0
|
|
20241127,122400,123545610,3625,3625,3625,3625,0
|
|
20241127,122300,123545610,3625,3625,3625,3625,0
|
|
20241127,122200,123545610,3625,3625,3625,3625,0
|
|
20241127,122100,123545610,3625,3625,3625,3625,0
|
|
20241127,122000,123545610,3625,3625,3625,3625,0
|
|
20241127,121900,123545610,3625,3625,3625,3625,0
|
|
20241127,121800,123545610,3625,3625,3625,3625,0
|
|
20241127,121700,123545610,3625,3625,3625,3625,560
|
|
20241127,121600,121515610,3625,3625,3625,3625,0
|
|
20241127,121500,121515610,3625,3625,3625,3625,20
|
|
20241127,121400,121443110,3625,3625,3625,3625,0
|
|
20241127,121300,121443110,3625,3625,3625,3625,1
|
|
20241127,121200,121439485,3625,3625,3625,3625,0
|
|
20241127,121100,121439485,3625,3625,3625,3625,0
|
|
20241127,121000,121439485,3625,3625,3625,3625,0
|
|
20241127,120900,121439485,3625,3625,3625,3625,0
|
|
20241127,120800,121439485,3625,3625,3625,3625,50
|
|
20241127,120700,121258235,3625,3625,3625,3625,0
|
|
20241127,120600,121258235,3625,3625,3625,3625,40
|
|
20241127,120500,121113235,3625,3625,3625,3625,130
|
|
20241127,120400,120641985,3620,3620,3620,3620,0
|
|
20241127,120300,120641985,3620,3620,3620,3620,0
|
|
20241127,120200,120641985,3620,3620,3620,3620,0
|
|
20241127,120100,120641985,3620,3620,3620,3620,0
|
|
20241127,120000,120641985,3620,3620,3620,3620,0
|
|
20241127,115900,120641985,3620,3620,3620,3620,0
|
|
20241127,115800,120641985,3620,3620,3620,3620,0
|
|
20241127,115700,120641985,3620,3620,3620,3620,0
|
|
20241127,115600,120641985,3620,3625,3625,3620,1380
|
|
20241127,115500,115646160,3625,3625,3625,3625,0
|
|
20241127,115400,115646160,3625,3625,3625,3625,0
|
|
20241127,115300,115646160,3625,3625,3625,3625,0
|
|
20241127,115200,115646160,3625,3625,3625,3625,0
|
|
20241127,115100,115646160,3625,3625,3625,3625,0
|
|
20241127,115000,115646160,3625,3625,3625,3625,1612
|
|
20241127,114900,109802660,3625,3625,3625,3625,88
|
|
20241127,114800,109483660,3625,3625,3625,3625,1
|
|
20241127,114700,109480035,3625,3625,3625,3625,0
|
|
20241127,114600,109480035,3625,3625,3625,3625,411
|
|
20241127,114500,107990160,3625,3620,3625,3620,3504
|
|
20241127,114400,95290660,3630,3630,3630,3630,3
|
|
20241127,114300,95279770,3630,3625,3630,3625,107
|
|
20241127,114200,94891880,3625,3630,3630,3625,5
|
|
20241127,114100,94873735,3630,3630,3630,3630,3
|
|
20241127,114000,94862845,3625,3630,3630,3625,86
|
|
20241127,113900,94551080,3630,3630,3630,3630,0
|
|
20241127,113800,94551080,3630,3630,3630,3630,4
|
|
20241127,113700,94536560,3630,3625,3630,3625,203
|
|
20241127,113600,93800670,3625,3630,3630,3625,4
|
|
20241127,113500,93786155,3630,3630,3630,3630,3
|
|
20241127,113400,93775265,3625,3630,3630,3625,36
|
|
20241127,113300,93644745,3625,3625,3625,3625,100
|
|
20241127,113200,93282245,3630,3630,3630,3630,3
|
|
20241127,113100,93271355,3630,3630,3630,3630,3
|
|
20241127,113000,93260465,3630,3625,3630,3625,5
|
|
20241127,112900,93242320,3630,3630,3630,3630,3
|
|
20241127,112800,93231430,3630,3630,3630,3630,6
|
|
20241127,112700,93209650,3630,3630,3630,3630,1
|
|
20241127,112600,93206020,3630,3630,3630,3630,4
|
|
20241127,112500,93191500,3630,3625,3630,3625,64
|
|
20241127,112400,92959485,3625,3630,3630,3625,4
|
|
20241127,112300,92944970,3630,3630,3630,3630,3
|
|
20241127,112200,92934080,3630,3630,3630,3630,4
|
|
20241127,112100,92919560,3625,3630,3630,3625,1193
|
|
20241127,112000,88594920,3625,3625,3625,3625,2
|
|
20241127,111900,88587670,3630,3630,3630,3630,3
|
|
20241127,111800,88576780,3625,3630,3630,3625,5
|
|
20241127,111700,88558635,3630,3630,3630,3630,3
|
|
20241127,111600,88547745,3630,3630,3630,3630,3
|
|
20241127,111500,88536855,3630,3630,3630,3630,4
|
|
20241127,111400,88522335,3630,3630,3630,3630,0
|
|
20241127,111300,88522335,3630,3630,3630,3630,3
|
|
20241127,111200,88511445,3630,3625,3630,3625,4
|
|
20241127,111100,88496930,3630,3630,3630,3630,3
|
|
20241127,111000,88486040,3630,3630,3630,3630,4
|
|
20241127,110900,88471520,3630,3630,3630,3630,103
|
|
20241127,110800,88097630,3630,3630,3630,3630,0
|
|
20241127,110700,88097630,3630,3630,3630,3630,3
|
|
20241127,110600,88086740,3630,3625,3630,3625,55
|
|
20241127,110500,87887345,3630,3630,3630,3630,303
|
|
20241127,110400,86787455,3630,3630,3630,3630,3
|
|
20241127,110300,86776565,3630,3630,3630,3630,16
|
|
20241127,110200,86718485,3625,3630,3630,3625,13
|
|
20241127,110100,86671345,3630,3630,3630,3630,0
|
|
20241127,110000,86671345,3630,3625,3630,3625,115
|
|
20241127,105900,86254455,3630,3630,3630,3630,3
|
|
20241127,105800,86243565,3630,3630,3630,3630,4
|
|
20241127,105700,86229045,3630,3630,3630,3630,3
|
|
20241127,105600,86218155,3630,3630,3630,3630,3
|
|
20241127,105500,86207265,3630,3630,3630,3630,0
|
|
20241127,105400,86207265,3630,3625,3630,3625,5
|
|
20241127,105300,86189120,3630,3630,3630,3630,64
|
|
20241127,105200,85956800,3630,3630,3630,3630,3
|
|
20241127,105100,85945910,3630,3630,3630,3630,4
|
|
20241127,105000,85931390,3630,3630,3630,3630,3
|
|
20241127,104900,85920500,3630,3630,3630,3630,41
|
|
20241127,104800,85771670,3625,3625,3625,3625,35
|
|
20241127,104700,85644795,3630,3630,3630,3630,3
|
|
20241127,104600,85633905,3630,3630,3630,3630,4
|
|
20241127,104500,85619385,3625,3625,3625,3625,961
|
|
20241127,104400,82135760,3625,3625,3625,3625,3
|
|
20241127,104300,82124885,3625,3625,3625,3625,4
|
|
20241127,104200,82110385,3620,3625,3625,3620,104
|
|
20241127,104100,81733900,3625,3625,3625,3625,3
|
|
20241127,104000,81723025,3625,3625,3625,3625,293
|
|
20241127,103900,80660900,3625,3625,3625,3625,4
|
|
20241127,103800,80646400,3625,3625,3625,3625,3
|
|
20241127,103700,80635525,3625,3625,3625,3625,3
|
|
20241127,103600,80624650,3620,3625,3625,3620,4
|
|
20241127,103500,80610155,3625,3625,3625,3625,0
|
|
20241127,103400,80610155,3625,3625,3625,3625,1204
|
|
20241127,103300,76245655,3625,3625,3625,3625,3
|
|
20241127,103200,76234780,3625,3625,3625,3625,3
|
|
20241127,103100,76223905,3620,3625,3625,3620,43
|
|
20241127,103000,76068225,3620,3625,3625,3620,4
|
|
20241127,102900,76053730,3625,3625,3625,3625,0
|
|
20241127,102800,76053730,3625,3625,3625,3625,3
|
|
20241127,102700,76042855,3620,3625,3625,3620,17
|
|
20241127,102600,75981295,3620,3620,3620,3620,1
|
|
20241127,102500,75977675,3620,3625,3625,3620,27
|
|
20241127,102400,75879915,3625,3620,3625,3615,3209
|
|
20241127,102300,64247845,3620,3620,3620,3620,5
|
|
20241127,102200,64229745,3620,3620,3620,3620,4
|
|
20241127,102100,64215265,3620,3620,3620,3620,3
|
|
20241127,102000,64204405,3625,3625,3625,3625,805
|
|
20241127,101900,61286280,3625,3625,3625,3625,5
|
|
20241127,101800,61268155,3615,3625,3625,3615,4
|
|
20241127,101700,61253665,3625,3625,3625,3625,3
|
|
20241127,101600,61242790,3625,3625,3625,3625,0
|
|
20241127,101500,61242790,3625,3620,3625,3610,3190
|
|
20241127,101400,49706935,3625,3625,3625,3625,3
|
|
20241127,101300,49696060,3625,3625,3625,3625,4
|
|
20241127,101200,49681560,3625,3620,3625,3620,4
|
|
20241127,101100,49667065,3625,3625,3625,3625,9
|
|
20241127,101000,49634440,3625,3625,3625,3625,0
|
|
20241127,100900,49634440,3625,3625,3625,3625,4
|
|
20241127,100800,49619940,3625,3625,3625,3625,13
|
|
20241127,100700,49572815,3625,3625,3625,3625,10
|
|
20241127,100600,49536565,3625,3625,3625,3620,5
|
|
20241127,100500,49518445,3625,3625,3625,3625,3
|
|
20241127,100400,49507570,3625,3625,3625,3625,4
|
|
20241127,100300,49493070,3625,3625,3625,3625,1
|
|
20241127,100200,49489445,3625,3625,3625,3625,11
|
|
20241127,100100,49449570,3630,3620,3630,3620,425
|
|
20241127,100000,47911040,3620,3630,3630,3620,4
|
|
20241127,095900,47896530,3630,3630,3630,3630,4
|
|
20241127,095800,47882010,3620,3630,3630,3620,977
|
|
20241127,095700,44345240,3630,3630,3630,3630,0
|
|
20241127,095600,44345240,3630,3630,3630,3630,3
|
|
20241127,095500,44334350,3630,3630,3630,3630,304
|
|
20241127,095400,43230830,3630,3630,3630,3630,3
|
|
20241127,095300,43219940,3630,3615,3630,3610,23
|
|
20241127,095200,43136840,3610,3630,3630,3610,5004
|
|
20241127,095100,25038930,3630,3630,3630,3630,3
|
|
20241127,095000,25028040,3630,3630,3630,3630,0
|
|
20241127,094900,25028040,3630,3630,3630,3630,3
|
|
20241127,094800,25017150,3630,3630,3630,3630,6
|
|
20241127,094700,24995370,3630,3630,3630,3630,0
|
|
20241127,094600,24995370,3630,3630,3630,3630,0
|
|
20241127,094500,24995370,3630,3630,3630,3630,0
|
|
20241127,094400,24995370,3630,3630,3630,3630,0
|
|
20241127,094300,24995370,3630,3630,3630,3630,0
|
|
20241127,094200,24995370,3630,3630,3630,3630,0
|
|
20241127,094100,24995370,3630,3630,3630,3630,70
|
|
20241127,094000,24741270,3630,3630,3630,3630,0
|
|
20241127,093900,24741270,3630,3625,3630,3625,4
|
|
20241127,093800,24726765,3625,3625,3625,3625,77
|
|
20241127,093700,24447640,3630,3630,3630,3630,0
|
|
20241127,093600,24447640,3630,3630,3630,3630,0
|
|
20241127,093500,24447640,3630,3630,3630,3630,4
|
|
20241127,093400,24433120,3630,3630,3630,3625,3
|
|
20241127,093300,24422235,3630,3630,3630,3630,39
|
|
20241127,093200,24280665,3625,3625,3625,3625,2837
|
|
20241127,093100,13996540,3625,3625,3625,3625,104
|
|
20241127,093000,13619540,3625,3625,3625,3625,5
|
|
20241127,092900,13601415,3625,3625,3625,3625,615
|
|
20241127,092800,11372040,3630,3630,3630,3630,2
|
|
20241127,092700,11364780,3630,3630,3630,3630,0
|
|
20241127,092600,11364780,3630,3630,3630,3630,0
|
|
20241127,092500,11364780,3630,3630,3630,3630,0
|
|
20241127,092400,11364780,3630,3630,3630,3630,0
|
|
20241127,092300,11364780,3630,3630,3630,3630,0
|
|
20241127,092200,11364780,3630,3630,3630,3630,0
|
|
20241127,092100,11364780,3630,3630,3630,3630,0
|
|
20241127,092000,11364780,3630,3625,3630,3625,1409
|
|
20241127,091900,6250260,3620,3620,3620,3620,30
|
|
20241127,091800,6141660,3620,3620,3620,3620,25
|
|
20241127,091700,6051160,3625,3625,3625,3625,612
|
|
20241127,091600,3832660,3630,3630,3630,3630,0
|
|
20241127,091500,3832660,3630,3630,3630,3630,0
|
|
20241127,091400,3832660,3630,3630,3630,3630,0
|
|
20241127,091300,3832660,3630,3630,3630,3630,10
|
|
20241127,091200,3796360,3630,3630,3630,3630,10
|
|
20241127,091100,3760060,3630,3635,3635,3630,17
|
|
20241127,091000,3698295,3635,3635,3635,3635,1
|
|
20241127,090900,3694660,3635,3635,3635,3635,0
|
|
20241127,090800,3694660,3635,3635,3635,3635,1
|
|
20241127,090700,3691025,3630,3635,3635,3630,2
|
|
20241127,090600,3683760,3625,3625,3625,3625,0
|
|
20241127,090500,3683760,3625,3625,3625,3625,20
|
|
20241127,090400,3611260,3625,3625,3625,3625,0
|
|
20241127,090300,3611260,3625,3625,3625,3625,4
|
|
20241127,090200,3596760,3625,3630,3630,3625,132
|
|
20241127,090100,3117795,3645,3630,3645,3630,18
|
|
20241127,090000,3052250,3625,3625,3625,3625,842
|