625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,192100,2015226810,10030,10030,10030,10030,0
|
|
20241127,192000,2015226810,10030,10030,10030,10030,0
|
|
20241127,191900,2015226810,10030,10030,10030,10030,0
|
|
20241127,191800,2015226810,10030,10030,10030,10030,0
|
|
20241127,191700,2015226810,10030,10030,10030,10030,0
|
|
20241127,191600,2015226810,10030,10030,10030,10030,0
|
|
20241127,191500,2015226810,10030,10030,10030,10030,0
|
|
20241127,191400,2015226810,10030,10030,10030,10030,0
|
|
20241127,191300,2015226810,10030,10030,10030,10030,0
|
|
20241127,191200,2015226810,10030,10030,10030,10030,0
|
|
20241127,191100,2015226810,10030,10030,10030,10030,0
|
|
20241127,191000,2015226810,10030,10030,10030,10030,0
|
|
20241127,190900,2015226810,10030,10030,10030,10030,0
|
|
20241127,190800,2015226810,10030,10030,10030,10030,0
|
|
20241127,190700,2015226810,10030,10030,10030,10030,0
|
|
20241127,190600,2015226810,10030,10030,10030,10030,0
|
|
20241127,190500,2015226810,10030,10030,10030,10030,0
|
|
20241127,190400,2015226810,10030,10030,10030,10030,0
|
|
20241127,190300,2015226810,10030,10030,10030,10030,0
|
|
20241127,190200,2015226810,10030,10030,10030,10030,0
|
|
20241127,190100,2015226810,10030,10030,10030,10030,0
|
|
20241127,190000,2015226810,10030,10030,10030,10030,0
|
|
20241127,185900,2015226810,10030,10030,10030,10030,0
|
|
20241127,185800,2015226810,10030,10030,10030,10030,0
|
|
20241127,185700,2015226810,10030,10030,10030,10030,0
|
|
20241127,185600,2015226810,10030,10030,10030,10030,0
|
|
20241127,185500,2015226810,10030,10030,10030,10030,0
|
|
20241127,185400,2015226810,10030,10030,10030,10030,0
|
|
20241127,185300,2015226810,10030,10030,10030,10030,0
|
|
20241127,185200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,185100,2015226810,10030,10030,10030,10030,0
|
|
20241127,185000,2015226810,10030,10030,10030,10030,0
|
|
20241127,184900,2015226810,10030,10030,10030,10030,0
|
|
20241127,184800,2015226810,10030,10030,10030,10030,0
|
|
20241127,184700,2015226810,10030,10030,10030,10030,0
|
|
20241127,184600,2015226810,10030,10030,10030,10030,0
|
|
20241127,184500,2015226810,10030,10030,10030,10030,0
|
|
20241127,184400,2015226810,10030,10030,10030,10030,0
|
|
20241127,184300,2015226810,10030,10030,10030,10030,0
|
|
20241127,184200,2015226810,10030,10030,10030,10030,0
|
|
20241127,184100,2015226810,10030,10030,10030,10030,0
|
|
20241127,184000,2015226810,10030,10030,10030,10030,0
|
|
20241127,183900,2015226810,10030,10030,10030,10030,0
|
|
20241127,183800,2015226810,10030,10030,10030,10030,0
|
|
20241127,183700,2015226810,10030,10030,10030,10030,0
|
|
20241127,183600,2015226810,10030,10030,10030,10030,0
|
|
20241127,183500,2015226810,10030,10030,10030,10030,0
|
|
20241127,183400,2015226810,10030,10030,10030,10030,0
|
|
20241127,183300,2015226810,10030,10030,10030,10030,0
|
|
20241127,183200,2015226810,10030,10030,10030,10030,0
|
|
20241127,183100,2015226810,10030,10030,10030,10030,0
|
|
20241127,183000,2015226810,10030,10030,10030,10030,0
|
|
20241127,182900,2015226810,10030,10030,10030,10030,0
|
|
20241127,182800,2015226810,10030,10030,10030,10030,0
|
|
20241127,182700,2015226810,10030,10030,10030,10030,0
|
|
20241127,182600,2015226810,10030,10030,10030,10030,0
|
|
20241127,182500,2015226810,10030,10030,10030,10030,0
|
|
20241127,182400,2015226810,10030,10030,10030,10030,0
|
|
20241127,182300,2015226810,10030,10030,10030,10030,0
|
|
20241127,182200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,182100,2015226810,10030,10030,10030,10030,0
|
|
20241127,182000,2015226810,10030,10030,10030,10030,0
|
|
20241127,181900,2015226810,10030,10030,10030,10030,0
|
|
20241127,181800,2015226810,10030,10030,10030,10030,0
|
|
20241127,181700,2015226810,10030,10030,10030,10030,0
|
|
20241127,181600,2015226810,10030,10030,10030,10030,0
|
|
20241127,181500,2015226810,10030,10030,10030,10030,0
|
|
20241127,181400,2015226810,10030,10030,10030,10030,0
|
|
20241127,181300,2015226810,10030,10030,10030,10030,0
|
|
20241127,181200,2015226810,10030,10030,10030,10030,0
|
|
20241127,181100,2015226810,10030,10030,10030,10030,0
|
|
20241127,181000,2015226810,10030,10030,10030,10030,0
|
|
20241127,180900,2015226810,10030,10030,10030,10030,0
|
|
20241127,180800,2015226810,10030,10030,10030,10030,0
|
|
20241127,180700,2015226810,10030,10030,10030,10030,0
|
|
20241127,180600,2015226810,10030,10030,10030,10030,0
|
|
20241127,180500,2015226810,10030,10030,10030,10030,0
|
|
20241127,180400,2015226810,10030,10030,10030,10030,0
|
|
20241127,180300,2015226810,10030,10030,10030,10030,0
|
|
20241127,180200,2015226810,10030,10030,10030,10030,0
|
|
20241127,180100,2015226810,10030,10030,10030,10030,0
|
|
20241127,180000,2015226810,10030,10030,10030,10030,0
|
|
20241127,175900,2015226810,10030,10030,10030,10030,0
|
|
20241127,175800,2015226810,10030,10030,10030,10030,0
|
|
20241127,175700,2015226810,10030,10030,10030,10030,0
|
|
20241127,175600,2015226810,10030,10030,10030,10030,0
|
|
20241127,175500,2015226810,10030,10030,10030,10030,0
|
|
20241127,175400,2015226810,10030,10030,10030,10030,0
|
|
20241127,175300,2015226810,10030,10030,10030,10030,0
|
|
20241127,175200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,175100,2015226810,10030,10030,10030,10030,0
|
|
20241127,175000,2015226810,10030,10030,10030,10030,0
|
|
20241127,174900,2015226810,10030,10030,10030,10030,0
|
|
20241127,174800,2015226810,10030,10030,10030,10030,0
|
|
20241127,174700,2015226810,10030,10030,10030,10030,0
|
|
20241127,174600,2015226810,10030,10030,10030,10030,0
|
|
20241127,174500,2015226810,10030,10030,10030,10030,0
|
|
20241127,174400,2015226810,10030,10030,10030,10030,0
|
|
20241127,174300,2015226810,10030,10030,10030,10030,0
|
|
20241127,174200,2015226810,10030,10030,10030,10030,0
|
|
20241127,174100,2015226810,10030,10030,10030,10030,0
|
|
20241127,174000,2015226810,10030,10030,10030,10030,0
|
|
20241127,173900,2015226810,10030,10030,10030,10030,0
|
|
20241127,173800,2015226810,10030,10030,10030,10030,0
|
|
20241127,173700,2015226810,10030,10030,10030,10030,0
|
|
20241127,173600,2015226810,10030,10030,10030,10030,0
|
|
20241127,173500,2015226810,10030,10030,10030,10030,0
|
|
20241127,173400,2015226810,10030,10030,10030,10030,0
|
|
20241127,173300,2015226810,10030,10030,10030,10030,0
|
|
20241127,173200,2015226810,10030,10030,10030,10030,0
|
|
20241127,173100,2015226810,10030,10030,10030,10030,0
|
|
20241127,173000,2015226810,10030,10030,10030,10030,0
|
|
20241127,172900,2015226810,10030,10030,10030,10030,0
|
|
20241127,172800,2015226810,10030,10030,10030,10030,0
|
|
20241127,172700,2015226810,10030,10030,10030,10030,0
|
|
20241127,172600,2015226810,10030,10030,10030,10030,0
|
|
20241127,172500,2015226810,10030,10030,10030,10030,0
|
|
20241127,172400,2015226810,10030,10030,10030,10030,0
|
|
20241127,172300,2015226810,10030,10030,10030,10030,0
|
|
20241127,172200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,172100,2015226810,10030,10030,10030,10030,0
|
|
20241127,172000,2015226810,10030,10030,10030,10030,0
|
|
20241127,171900,2015226810,10030,10030,10030,10030,0
|
|
20241127,171800,2015226810,10030,10030,10030,10030,0
|
|
20241127,171700,2015226810,10030,10030,10030,10030,0
|
|
20241127,171600,2015226810,10030,10030,10030,10030,0
|
|
20241127,171500,2015226810,10030,10030,10030,10030,0
|
|
20241127,171400,2015226810,10030,10030,10030,10030,0
|
|
20241127,171300,2015226810,10030,10030,10030,10030,0
|
|
20241127,171200,2015226810,10030,10030,10030,10030,0
|
|
20241127,171100,2015226810,10030,10030,10030,10030,0
|
|
20241127,171000,2015226810,10030,10030,10030,10030,0
|
|
20241127,170900,2015226810,10030,10030,10030,10030,0
|
|
20241127,170800,2015226810,10030,10030,10030,10030,0
|
|
20241127,170700,2015226810,10030,10030,10030,10030,0
|
|
20241127,170600,2015226810,10030,10030,10030,10030,0
|
|
20241127,170500,2015226810,10030,10030,10030,10030,0
|
|
20241127,170400,2015226810,10030,10030,10030,10030,0
|
|
20241127,170300,2015226810,10030,10030,10030,10030,0
|
|
20241127,170200,2015226810,10030,10030,10030,10030,0
|
|
20241127,170100,2015226810,10030,10030,10030,10030,0
|
|
20241127,170000,2015226810,10030,10030,10030,10030,0
|
|
20241127,165900,2015226810,10030,10030,10030,10030,0
|
|
20241127,165800,2015226810,10030,10030,10030,10030,0
|
|
20241127,165700,2015226810,10030,10030,10030,10030,0
|
|
20241127,165600,2015226810,10030,10030,10030,10030,0
|
|
20241127,165500,2015226810,10030,10030,10030,10030,0
|
|
20241127,165400,2015226810,10030,10030,10030,10030,0
|
|
20241127,165300,2015226810,10030,10030,10030,10030,0
|
|
20241127,165200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,165100,2015226810,10030,10030,10030,10030,0
|
|
20241127,165000,2015226810,10030,10030,10030,10030,0
|
|
20241127,164900,2015226810,10030,10030,10030,10030,0
|
|
20241127,164800,2015226810,10030,10030,10030,10030,0
|
|
20241127,164700,2015226810,10030,10030,10030,10030,0
|
|
20241127,164600,2015226810,10030,10030,10030,10030,0
|
|
20241127,164500,2015226810,10030,10030,10030,10030,0
|
|
20241127,164400,2015226810,10030,10030,10030,10030,0
|
|
20241127,164300,2015226810,10030,10030,10030,10030,0
|
|
20241127,164200,2015226810,10030,10030,10030,10030,0
|
|
20241127,164100,2015226810,10030,10030,10030,10030,0
|
|
20241127,164000,2015226810,10030,10030,10030,10030,0
|
|
20241127,163900,2015226810,10030,10030,10030,10030,0
|
|
20241127,163800,2015226810,10030,10030,10030,10030,0
|
|
20241127,163700,2015226810,10030,10030,10030,10030,0
|
|
20241127,163600,2015226810,10030,10030,10030,10030,0
|
|
20241127,163500,2015226810,10030,10030,10030,10030,0
|
|
20241127,163400,2015226810,10030,10030,10030,10030,0
|
|
20241127,163300,2015226810,10030,10030,10030,10030,0
|
|
20241127,163200,2015226810,10030,10030,10030,10030,0
|
|
20241127,163100,2015226810,10030,10030,10030,10030,0
|
|
20241127,163000,2015226810,10030,10030,10030,10030,0
|
|
20241127,162900,2015226810,10030,10030,10030,10030,0
|
|
20241127,162800,2015226810,10030,10030,10030,10030,0
|
|
20241127,162700,2015226810,10030,10030,10030,10030,0
|
|
20241127,162600,2015226810,10030,10030,10030,10030,0
|
|
20241127,162500,2015226810,10030,10030,10030,10030,0
|
|
20241127,162400,2015226810,10030,10030,10030,10030,0
|
|
20241127,162300,2015226810,10030,10030,10030,10030,0
|
|
20241127,162200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,162100,2015226810,10030,10030,10030,10030,0
|
|
20241127,162000,2015226810,10030,10030,10030,10030,0
|
|
20241127,161900,2015226810,10030,10030,10030,10030,0
|
|
20241127,161800,2015226810,10030,10030,10030,10030,0
|
|
20241127,161700,2015226810,10030,10030,10030,10030,0
|
|
20241127,161600,2015226810,10030,10030,10030,10030,0
|
|
20241127,161500,2015226810,10030,10030,10030,10030,0
|
|
20241127,161400,2015226810,10030,10030,10030,10030,0
|
|
20241127,161300,2015226810,10030,10030,10030,10030,0
|
|
20241127,161200,2015226810,10030,10030,10030,10030,0
|
|
20241127,161100,2015226810,10030,10030,10030,10030,0
|
|
20241127,161000,2015226810,10030,10030,10030,10030,0
|
|
20241127,160900,2015226810,10030,10030,10030,10030,0
|
|
20241127,160800,2015226810,10030,10030,10030,10030,0
|
|
20241127,160700,2015226810,10030,10030,10030,10030,0
|
|
20241127,160600,2015226810,10030,10030,10030,10030,0
|
|
20241127,160500,2015226810,10030,10030,10030,10030,0
|
|
20241127,160400,2015226810,10030,10030,10030,10030,0
|
|
20241127,160300,2015226810,10030,10030,10030,10030,0
|
|
20241127,160200,2015226810,10030,10030,10030,10030,0
|
|
20241127,160100,2015226810,10030,10030,10030,10030,0
|
|
20241127,160000,2015226810,10030,10030,10030,10030,0
|
|
20241127,155900,2015226810,10030,10030,10030,10030,0
|
|
20241127,155800,2015226810,10030,10030,10030,10030,0
|
|
20241127,155700,2015226810,10030,10030,10030,10030,0
|
|
20241127,155600,2015226810,10030,10030,10030,10030,0
|
|
20241127,155500,2015226810,10030,10030,10030,10030,0
|
|
20241127,155400,2015226810,10030,10030,10030,10030,0
|
|
20241127,155300,2015226810,10030,10030,10030,10030,0
|
|
20241127,155200,2015226810,10030,10030,10030,10030,5447
|
|
20241127,155100,2015226810,10030,10030,10030,10030,0
|
|
20241127,155000,2015226810,10030,10030,10030,10030,0
|
|
20241127,154900,2015226810,10030,10030,10030,10030,0
|
|
20241127,154800,2015226810,10030,10030,10030,10030,0
|
|
20241127,154700,2015226810,10030,10030,10030,10030,0
|
|
20241127,154600,2015226810,10030,10030,10030,10030,0
|
|
20241127,154500,2015226810,10030,10030,10030,10030,0
|
|
20241127,154400,2015226810,10030,10030,10030,10030,0
|
|
20241127,154300,2015226810,10030,10030,10030,10030,0
|
|
20241127,154200,2015226810,10030,10030,10030,10030,0
|
|
20241127,154100,2015226810,10030,10030,10030,10030,0
|
|
20241127,154000,2015226810,10030,10030,10030,10030,0
|
|
20241127,153900,2015226810,10030,10030,10030,10030,0
|
|
20241127,153800,2015226810,10030,10030,10030,10030,0
|
|
20241127,153700,2015226810,10030,10030,10030,10030,0
|
|
20241127,153600,2015226810,10030,10030,10030,10030,0
|
|
20241127,153500,2015226810,10030,10030,10030,10030,0
|
|
20241127,153400,2015226810,10030,10030,10030,10030,0
|
|
20241127,153300,2015226810,10030,10030,10030,10030,0
|
|
20241127,153200,2015226810,10030,10030,10030,10030,0
|
|
20241127,153100,2015226810,10030,10030,10030,10030,0
|
|
20241127,153000,2015226810,10030,10030,10030,10030,5447
|
|
20241127,152900,1960593400,10020,10020,10020,10020,0
|
|
20241127,152800,1960593400,10020,10020,10020,10020,0
|
|
20241127,152700,1960593400,10020,10020,10020,10020,0
|
|
20241127,152600,1960593400,10020,10020,10020,10020,0
|
|
20241127,152500,1960593400,10020,10020,10020,10020,0
|
|
20241127,152400,1960593400,10020,10020,10020,10020,0
|
|
20241127,152300,1960593400,10020,10020,10020,10020,0
|
|
20241127,152200,1960593400,10020,10020,10020,10020,0
|
|
20241127,152100,1960593400,10020,10020,10020,10020,0
|
|
20241127,152000,1960593400,10020,10020,10020,10020,0
|
|
20241127,151900,1960593400,10020,10000,10020,10000,1754
|
|
20241127,151800,1943042240,10000,10000,10010,9990,5941
|
|
20241127,151700,1883607210,10000,10000,10000,10000,1785
|
|
20241127,151600,1865757210,10010,10000,10010,9990,8104
|
|
20241127,151500,1784739860,10000,9990,10000,9990,246
|
|
20241127,151400,1782282240,10000,9990,10000,9990,276
|
|
20241127,151300,1779524870,10000,10000,10000,9990,4740
|
|
20241127,151200,1732172170,9990,9990,10000,9990,12
|
|
20241127,151100,1732052260,9990,9990,9990,9990,4236
|
|
20241127,151000,1689734620,9980,9980,9980,9970,555
|
|
20241127,150900,1684199320,9980,9980,9980,9970,1672
|
|
20241127,150800,1667513150,9980,9980,9980,9980,1
|
|
20241127,150700,1667503170,9980,9980,9990,9980,87
|
|
20241127,150600,1666634860,9980,9980,9980,9980,59
|
|
20241127,150500,1666046040,9990,9990,9990,9990,6
|
|
20241127,150400,1665986100,9960,9980,9990,9960,2634
|
|
20241127,150300,1639710840,9980,9970,9980,9970,37
|
|
20241127,150200,1639341830,9970,9970,9970,9970,4
|
|
20241127,150100,1639301950,9990,9980,9990,9970,102
|
|
20241127,150000,1638284790,9980,9990,9990,9980,77
|
|
20241127,145900,1637516230,9990,9970,9990,9970,960
|
|
20241127,145800,1627935620,9980,9980,9980,9980,0
|
|
20241127,145700,1627935620,9980,9970,9980,9970,91
|
|
20241127,145600,1627028340,9980,9970,9980,9970,21
|
|
20241127,145500,1626818960,9970,9990,9990,9970,70
|
|
20241127,145400,1626120060,9990,9970,9990,9970,42
|
|
20241127,145300,1625701260,9990,9990,9990,9990,2
|
|
20241127,145200,1625681280,9970,9970,9970,9970,1
|
|
20241127,145100,1625671310,9990,9990,9990,9990,0
|
|
20241127,145000,1625671310,9990,10000,10000,9990,15
|
|
20241127,144900,1625521410,9990,9970,9990,9970,1042
|
|
20241127,144800,1615112670,9990,9990,9990,9990,1
|
|
20241127,144700,1615102680,9990,9990,9990,9990,261
|
|
20241127,144600,1612495290,9990,9990,9990,9990,1740
|
|
20241127,144500,1595112690,9990,9990,9990,9990,30
|
|
20241127,144400,1594812990,9990,9980,9990,9970,185
|
|
20241127,144300,1592966350,9980,9980,9980,9980,849
|
|
20241127,144200,1584493330,9980,9980,9980,9980,27
|
|
20241127,144100,1584223870,9980,9980,9980,9980,3
|
|
20241127,144000,1584193930,9950,9970,9980,9950,1054
|
|
20241127,143900,1573696240,9970,9970,9970,9970,112
|
|
20241127,143800,1572579600,9960,9980,9980,9960,500
|
|
20241127,143700,1567597670,9990,9990,9990,9990,1
|
|
20241127,143600,1567587680,9990,9990,9990,9990,10
|
|
20241127,143500,1567487780,9990,9980,9990,9980,204
|
|
20241127,143400,1565451820,9990,9990,9990,9990,0
|
|
20241127,143300,1565451820,9990,9990,9990,9990,10
|
|
20241127,143200,1565351920,9980,9980,9980,9980,1950
|
|
20241127,143100,1545890920,9980,9980,9980,9980,14
|
|
20241127,143000,1545751200,9960,9960,9960,9960,129
|
|
20241127,142900,1544466360,9980,9970,9980,9960,1335
|
|
20241127,142800,1531158080,9970,9980,9980,9970,2256
|
|
20241127,142700,1508645480,9990,9990,9990,9990,367
|
|
20241127,142600,1504979150,9990,9990,9990,9990,66
|
|
20241127,142500,1504319810,10000,10000,10000,10000,1
|
|
20241127,142400,1504309810,9990,9990,9990,9980,4977
|
|
20241127,142300,1454589680,9990,9990,9990,9990,2
|
|
20241127,142200,1454569700,9990,9990,9990,9980,63
|
|
20241127,142100,1453940830,9990,9990,9990,9990,70
|
|
20241127,142000,1453241530,9990,9990,9990,9990,14
|
|
20241127,141900,1453101670,9990,9980,9990,9980,46
|
|
20241127,141800,1452642350,9980,9980,9980,9980,0
|
|
20241127,141700,1452642350,9980,9990,10000,9980,1091
|
|
20241127,141600,1441738990,9990,10000,10000,9990,242
|
|
20241127,141500,1439320410,9990,10000,10000,9990,135
|
|
20241127,141400,1437970550,9990,10000,10000,9990,115
|
|
20241127,141300,1436820690,10000,10000,10000,9990,224
|
|
20241127,141200,1434580830,10000,9990,10000,9990,377
|
|
20241127,141100,1430814560,9990,9990,9990,9990,100
|
|
20241127,141000,1429815560,9990,9980,9990,9980,3063
|
|
20241127,140900,1399246810,9980,9980,9980,9970,525
|
|
20241127,140800,1394008850,9980,9980,9980,9970,1352
|
|
20241127,140700,1380518000,9990,9990,9990,9990,61
|
|
20241127,140600,1379908610,9990,9990,9990,9990,0
|
|
20241127,140500,1379908610,9990,10000,10000,9990,228
|
|
20241127,140400,1377630850,9990,10000,10000,9990,117
|
|
20241127,140300,1376461520,10000,10000,10000,10000,190
|
|
20241127,140200,1374561520,10000,10000,10000,10000,0
|
|
20241127,140100,1374561520,10000,10000,10000,10000,2
|
|
20241127,140000,1374541520,10010,10000,10010,9970,3853
|
|
20241127,135900,1336052410,10000,10010,10010,10000,5
|
|
20241127,135800,1336002400,10010,10000,10010,10000,519
|
|
20241127,135700,1330812350,10010,10000,10010,10000,8
|
|
20241127,135600,1330732300,10010,10000,10010,10000,1032
|
|
20241127,135500,1320412250,10000,10000,10000,10000,428
|
|
20241127,135400,1316132250,10000,10010,10010,10000,771
|
|
20241127,135300,1308415010,10000,10000,10000,10000,400
|
|
20241127,135200,1304415010,10000,10000,10000,10000,0
|
|
20241127,135100,1304415010,10000,10000,10000,10000,28
|
|
20241127,135000,1304135010,10000,10000,10000,10000,0
|
|
20241127,134900,1304135010,10000,10000,10000,10000,912
|
|
20241127,134800,1295015010,10000,10000,10000,10000,140
|
|
20241127,134700,1293615010,10010,10000,10010,10000,121
|
|
20241127,134600,1292404990,10000,10000,10000,10000,875
|
|
20241127,134500,1283654990,10000,10000,10000,10000,56
|
|
20241127,134400,1283094990,10000,10000,10000,10000,106
|
|
20241127,134300,1282034990,10000,10000,10000,10000,65
|
|
20241127,134200,1281384990,9980,10000,10000,9980,300
|
|
20241127,134100,1278390650,10000,10000,10000,10000,86
|
|
20241127,134000,1277530650,10000,9990,10000,9990,2925
|
|
20241127,133900,1248289900,9980,9990,9990,9980,76
|
|
20241127,133800,1247531120,9990,9990,9990,9990,0
|
|
20241127,133700,1247531120,9990,9990,9990,9990,52
|
|
20241127,133600,1247011640,9990,9980,9990,9980,95
|
|
20241127,133500,1246062920,9990,9990,9990,9990,165
|
|
20241127,133400,1244414570,9990,9990,9990,9990,112
|
|
20241127,133300,1243295690,9990,9990,9990,9990,4
|
|
20241127,133200,1243255730,9980,9980,9980,9980,0
|
|
20241127,133100,1243255730,9980,9980,9980,9980,0
|
|
20241127,133000,1243255730,9980,9980,9980,9980,0
|
|
20241127,132900,1243255730,9980,9990,9990,9980,48
|
|
20241127,132800,1242776450,9990,9990,10000,9990,426
|
|
20241127,132700,1238520210,9980,9980,9980,9980,110
|
|
20241127,132600,1237422410,9980,9980,9980,9980,92
|
|
20241127,132500,1236504250,9990,9990,9990,9990,22
|
|
20241127,132400,1236284470,9990,9990,9990,9990,0
|
|
20241127,132300,1236284470,9990,9990,9990,9990,1
|
|
20241127,132200,1236274480,9990,9990,9990,9990,3
|
|
20241127,132100,1236244510,9990,9990,9990,9990,9
|
|
20241127,132000,1236154600,9980,9980,9980,9980,0
|
|
20241127,131900,1236154600,9980,9980,9980,9980,2
|
|
20241127,131800,1236134640,10000,10000,10000,10000,1
|
|
20241127,131700,1236124640,9990,9990,9990,9990,36
|
|
20241127,131600,1235765000,9990,9990,9990,9990,7
|
|
20241127,131500,1235695070,9990,9990,9990,9990,0
|
|
20241127,131400,1235695070,9990,9990,9990,9990,8
|
|
20241127,131300,1235615150,9990,9990,9990,9990,0
|
|
20241127,131200,1235615150,9990,9990,9990,9990,2
|
|
20241127,131100,1235595170,10000,10000,10000,10000,1
|
|
20241127,131000,1235585170,10000,10000,10000,10000,1
|
|
20241127,130900,1235575170,10000,10000,10000,10000,1
|
|
20241127,130800,1235565170,9990,9980,9990,9980,243
|
|
20241127,130700,1233137620,9980,9980,9980,9980,65
|
|
20241127,130600,1232488920,9990,9990,9990,9990,0
|
|
20241127,130500,1232488920,9990,9990,9990,9990,1
|
|
20241127,130400,1232478930,9990,9990,9990,9990,5
|
|
20241127,130300,1232428980,9980,9980,9980,9980,90
|
|
20241127,130200,1231530780,9990,9990,9990,9990,105
|
|
20241127,130100,1230481830,10000,10000,10000,10000,4
|
|
20241127,130000,1230441830,9990,9990,9990,9990,0
|
|
20241127,125900,1230441830,9990,9990,9990,9990,0
|
|
20241127,125800,1230441830,9990,9990,9990,9990,10
|
|
20241127,125700,1230341930,10000,10000,10000,10000,0
|
|
20241127,125600,1230341930,10000,10000,10000,10000,0
|
|
20241127,125500,1230341930,10000,10000,10000,10000,945
|
|
20241127,125400,1220891930,9980,9980,9980,9980,4
|
|
20241127,125300,1220852010,10000,10000,10000,10000,0
|
|
20241127,125200,1220852010,10000,10000,10000,10000,0
|
|
20241127,125100,1220852010,10000,10000,10000,10000,0
|
|
20241127,125000,1220852010,10000,9990,10000,9990,10
|
|
20241127,124900,1220752060,9990,9990,10000,9990,32
|
|
20241127,124800,1220432330,10000,10000,10000,9990,14
|
|
20241127,124700,1220292370,9990,9990,9990,9990,5
|
|
20241127,124600,1220242420,10000,10000,10000,10000,6
|
|
20241127,124500,1220182420,9990,10000,10000,9990,5
|
|
20241127,124400,1220132430,9980,9990,10000,9980,189
|
|
20241127,124300,1218243320,9990,9990,9990,9990,0
|
|
20241127,124200,1218243320,9990,9990,9990,9990,1
|
|
20241127,124100,1218233330,9980,9980,9980,9980,199
|
|
20241127,124000,1216247310,9990,9980,9990,9980,38
|
|
20241127,123900,1215868060,9980,9980,9980,9980,132
|
|
20241127,123800,1214550700,10000,10000,10000,10000,0
|
|
20241127,123700,1214550700,10000,10000,10000,10000,5
|
|
20241127,123600,1214500700,10000,10000,10000,10000,50
|
|
20241127,123500,1214000700,10000,10000,10000,10000,2
|
|
20241127,123400,1213980700,9980,9990,9990,9980,263
|
|
20241127,123300,1211355360,9990,10000,10000,9990,103
|
|
20241127,123200,1210326360,10010,10010,10010,10010,0
|
|
20241127,123100,1210326360,10010,10010,10010,10010,0
|
|
20241127,123000,1210326360,10010,9980,10010,9980,162
|
|
20241127,122900,1208709390,10010,9990,10010,9980,106
|
|
20241127,122800,1207651350,10010,9990,10010,9980,208
|
|
20241127,122700,1205573970,10010,10010,10010,10010,0
|
|
20241127,122600,1205573970,10010,9990,10010,9980,160
|
|
20241127,122500,1203975890,10010,10010,10010,10010,4
|
|
20241127,122400,1203935850,10000,10010,10010,10000,5
|
|
20241127,122300,1203885820,10010,10010,10010,10010,0
|
|
20241127,122200,1203885820,10010,10010,10010,10010,0
|
|
20241127,122100,1203885820,10010,10010,10010,10010,0
|
|
20241127,122000,1203885820,10010,10010,10010,10010,1
|
|
20241127,121900,1203875810,10010,10010,10010,10010,200
|
|
20241127,121800,1201873810,10010,10010,10010,10010,20
|
|
20241127,121700,1201673610,10010,9990,10010,9990,205
|
|
20241127,121600,1199625620,10020,9980,10020,9980,2378
|
|
20241127,121500,1175892460,9980,10020,10020,9980,8470
|
|
20241127,121400,1091314350,10020,10020,10020,10020,0
|
|
20241127,121300,1091314350,10020,10020,10020,10020,2
|
|
20241127,121200,1091294310,10020,10020,10020,10020,0
|
|
20241127,121100,1091294310,10020,10020,10020,10020,0
|
|
20241127,121000,1091294310,10020,10020,10020,10010,119
|
|
20241127,120900,1090102070,10030,10030,10030,10030,0
|
|
20241127,120800,1090102070,10030,10010,10030,10010,958
|
|
20241127,120700,1080511970,10010,10010,10010,10010,0
|
|
20241127,120600,1080511970,10010,10010,10010,10010,50
|
|
20241127,120500,1080011470,10010,10000,10010,10000,207
|
|
20241127,120400,1077940470,10010,10010,10010,10010,220
|
|
20241127,120300,1075738270,10010,10010,10010,10010,205
|
|
20241127,120200,1073686220,10010,10010,10010,10000,1552
|
|
20241127,120100,1058150750,10010,10010,10010,10010,3624
|
|
20241127,120000,1021874510,10000,10000,10010,10000,111
|
|
20241127,115900,1020764470,10000,10000,10000,10000,76
|
|
20241127,115800,1020004470,10000,10000,10000,10000,0
|
|
20241127,115700,1020004470,10000,10000,10000,10000,159
|
|
20241127,115600,1018414470,10000,10000,10010,10000,20
|
|
20241127,115500,1018214360,10000,10000,10010,10000,221
|
|
20241127,115400,1016003510,10000,10000,10010,10000,248
|
|
20241127,115300,1013522870,10000,10000,10010,10000,1507
|
|
20241127,115200,998452160,10000,10000,10000,10000,4786
|
|
20241127,115100,950592160,10000,10000,10000,10000,0
|
|
20241127,115000,950592160,10000,10000,10010,10000,232
|
|
20241127,114900,948271910,10000,10000,10010,10000,142
|
|
20241127,114800,946851860,10010,10000,10010,10000,109
|
|
20241127,114700,945761840,10000,10010,10010,10000,156
|
|
20241127,114600,944201340,10000,10010,10010,10000,262
|
|
20241127,114500,941580020,10000,10010,10010,10000,264
|
|
20241127,114400,938937920,10000,10000,10010,10000,55
|
|
20241127,114300,938387830,10000,10000,10010,10000,1351
|
|
20241127,114200,924872220,10000,10000,10010,10000,663
|
|
20241127,114100,918242140,10000,10010,10010,10000,230
|
|
20241127,114000,915942020,10000,10010,10010,10000,866
|
|
20241127,113900,907277020,10000,10010,10010,10000,12
|
|
20241127,113800,907156930,10000,10000,10010,10000,11
|
|
20241127,113700,907046850,10000,10000,10010,10000,25
|
|
20241127,113600,906796750,10000,10000,10010,10000,154
|
|
20241127,113500,905256660,10000,10010,10010,10000,16
|
|
20241127,113400,905096540,10000,10000,10000,10000,2
|
|
20241127,113300,905076540,10010,10010,10010,10000,52
|
|
20241127,113200,904556110,10000,10010,10010,10000,3926
|
|
20241127,113100,865295970,10010,10010,10010,10000,123
|
|
20241127,113000,864065710,10010,10000,10010,10000,42
|
|
20241127,112900,863645380,10010,10010,10010,10000,1028
|
|
20241127,112800,853357330,10010,10000,10010,10000,313
|
|
20241127,112700,850225420,10010,10010,10010,10000,27
|
|
20241127,112600,849955200,10010,10010,10010,10000,4961
|
|
20241127,112500,800302600,10000,10010,10010,10000,79
|
|
20241127,112400,799511970,10010,10010,10010,10000,55
|
|
20241127,112300,798961530,10000,10000,10010,10000,286
|
|
20241127,112200,796099660,10000,10010,10010,10000,966
|
|
20241127,112100,786439570,10000,10010,10010,10000,828
|
|
20241127,112000,778157060,10010,10010,10010,10010,45
|
|
20241127,111900,777706610,10010,10020,10020,10000,152
|
|
20241127,111800,776186050,10020,10010,10020,10000,1809
|
|
20241127,111700,758079790,10000,10020,10020,10000,1133
|
|
20241127,111600,746738710,10030,10030,10030,10010,2102
|
|
20241127,111500,725695650,10010,10010,10010,10010,2201
|
|
20241127,111400,703663640,10030,10020,10030,10020,2148
|
|
20241127,111300,682131110,10030,10020,10030,10010,3850
|
|
20241127,111200,643592020,10020,10010,10030,10010,251
|
|
20241127,111100,641076940,10030,10030,10030,10030,8
|
|
20241127,111000,640996700,10030,10030,10030,10030,10
|
|
20241127,110900,640896400,10020,10020,10020,10010,232
|
|
20241127,110800,638571770,10010,10010,10020,10010,1434
|
|
20241127,110700,624217020,10020,10010,10020,10000,3902
|
|
20241127,110600,585126810,10010,10010,10010,10010,18
|
|
20241127,110500,584946630,10010,10000,10010,10000,238
|
|
20241127,110400,582566240,10010,10010,10010,10000,79
|
|
20241127,110300,581776050,10010,10010,10010,10000,83
|
|
20241127,110200,580945870,10010,10010,10010,10010,0
|
|
20241127,110100,580945870,10010,10000,10010,10000,72
|
|
20241127,110000,580225780,10000,10020,10020,10000,12
|
|
20241127,105900,580105590,10000,10010,10020,10000,73
|
|
20241127,105800,579375340,10010,10020,10020,10010,11
|
|
20241127,105700,579265140,10010,10010,10020,10010,9
|
|
20241127,105600,579175040,10000,10010,10010,10000,617
|
|
20241127,105500,573000330,10010,10010,10010,10010,180
|
|
20241127,105400,571198530,10010,10010,10020,10010,546
|
|
20241127,105300,565732990,10020,10010,10020,10010,10
|
|
20241127,105200,565632800,10020,10010,10020,10000,100
|
|
20241127,105100,564631940,10010,10010,10010,10000,11
|
|
20241127,105000,564521850,10000,10010,10010,10000,11
|
|
20241127,104900,564411760,10000,10010,10010,10000,620
|
|
20241127,104800,558206210,10010,10000,10010,10000,72
|
|
20241127,104700,557486110,10010,10000,10010,10000,708
|
|
20241127,104600,550400030,10010,10000,10010,10000,31
|
|
20241127,104500,550089940,10000,10010,10010,10000,39
|
|
20241127,104400,549699850,10010,10030,10030,10010,994
|
|
20241127,104300,539749710,10000,10020,10020,10000,500
|
|
20241127,104200,534746670,10030,10030,10030,10030,8
|
|
20241127,104100,534666430,10030,10030,10030,10030,9
|
|
20241127,104000,534576160,10030,10020,10030,10020,510
|
|
20241127,103900,529465820,10020,10020,10020,10020,8
|
|
20241127,103800,529385660,10030,10030,10030,10030,9
|
|
20241127,103700,529295390,10020,10020,10020,10020,106
|
|
20241127,103600,528233270,10030,10020,10030,10020,354
|
|
20241127,103500,524686100,10030,10030,10030,10030,8
|
|
20241127,103400,524605860,10000,10030,10030,10000,78
|
|
20241127,103300,523825590,10030,10010,10030,10000,5948
|
|
20241127,103200,464287370,10020,10010,10020,10010,346
|
|
20241127,103100,460820800,10010,10020,10020,10010,67
|
|
20241127,103000,460150050,10020,10020,10020,10020,31
|
|
20241127,102900,459839430,10020,10010,10020,10010,47
|
|
20241127,102800,459368870,10020,10000,10020,10000,31
|
|
20241127,102700,459058540,10030,10010,10030,10000,112
|
|
20241127,102600,457938260,10010,10030,10030,10000,392
|
|
20241127,102500,454017500,10010,10010,10010,10010,100
|
|
20241127,102400,453016500,10010,10020,10020,10010,27
|
|
20241127,102300,452746220,10030,10020,10030,10020,9
|
|
20241127,102200,452655960,10030,10030,10030,10030,9
|
|
20241127,102100,452565690,10030,10020,10030,10010,1359
|
|
20241127,102000,438958450,10020,10020,10020,10020,12
|
|
20241127,101900,438838210,10010,10010,10020,10010,49
|
|
20241127,101800,438347640,10010,10020,10020,10010,1159
|
|
20241127,101700,426736050,10020,10010,10020,10010,101
|
|
20241127,101600,425724940,10010,10010,10010,10010,310
|
|
20241127,101500,422621840,10010,10010,10010,10010,309
|
|
20241127,101400,419528750,10000,10000,10020,9990,1477
|
|
20241127,101300,404757700,10000,10010,10010,9990,167
|
|
20241127,101200,403087780,10000,10010,10010,10000,1358
|
|
20241127,101100,389507610,10010,10010,10010,10010,14
|
|
20241127,101000,389367470,10010,10020,10020,10010,28
|
|
20241127,100900,389087050,10020,10010,10020,10010,335
|
|
20241127,100800,385733610,10010,10010,10010,10000,121
|
|
20241127,100700,384522780,10010,10010,10010,10010,8
|
|
20241127,100600,384442700,10010,10010,10010,10010,10
|
|
20241127,100500,384342600,10000,10000,10000,10000,180
|
|
20241127,100400,382542600,10000,10000,10000,10000,107
|
|
20241127,100300,381472600,10010,10010,10010,10010,8
|
|
20241127,100200,381392520,10010,10000,10010,10000,25
|
|
20241127,100100,381142430,10000,10000,10010,10000,11
|
|
20241127,100000,381032340,10000,10000,10010,10000,108
|
|
20241127,095900,379952260,10000,10010,10010,10000,32
|
|
20241127,095800,379632170,10000,10000,10010,9990,1524
|
|
20241127,095700,364390980,10000,10000,10000,10000,9
|
|
20241127,095600,364300980,10000,10000,10000,10000,49
|
|
20241127,095500,363810980,10000,10000,10000,10000,8
|
|
20241127,095400,363730980,9980,10010,10010,9980,581
|
|
20241127,095300,357929260,10010,9990,10010,9980,1416
|
|
20241127,095200,343780120,9990,9980,9990,9970,4817
|
|
20241127,095100,295694600,9980,9990,9990,9980,10
|
|
20241127,095000,295594710,9980,10000,10000,9980,19
|
|
20241127,094900,295404730,10000,9990,10000,9980,698
|
|
20241127,094800,288432050,9990,9990,9990,9990,24
|
|
20241127,094700,288192290,9990,9980,9990,9980,456
|
|
20241127,094600,283640150,9980,9980,9980,9980,1
|
|
20241127,094500,283630170,9980,9980,9980,9980,0
|
|
20241127,094400,283630170,9980,9980,9980,9950,33
|
|
20241127,094300,283301710,9950,9980,9980,9950,270
|
|
20241127,094200,280610800,9970,9970,9970,9940,321
|
|
20241127,094100,277415640,9970,9980,9980,9960,50
|
|
20241127,094000,276917130,9960,9980,9980,9960,49
|
|
20241127,093900,276429070,9980,9950,9980,9950,8
|
|
20241127,093800,276349380,9980,9980,9980,9980,0
|
|
20241127,093700,276349380,9980,9970,9980,9940,543
|
|
20241127,093600,270951120,9970,9970,9970,9970,130
|
|
20241127,093500,269655020,9940,9970,9970,9940,345
|
|
20241127,093400,266217270,9940,9970,9970,9940,227
|
|
20241127,093300,263960830,9980,9980,9980,9980,1
|
|
20241127,093200,263950850,9940,9980,9980,9940,166
|
|
20241127,093100,262298230,9970,9980,9980,9970,131
|
|
20241127,093000,260992100,9980,9950,9980,9940,503
|
|
20241127,092900,255981720,9980,9960,9980,9950,1969
|
|
20241127,092800,236381140,9960,9980,9980,9960,178
|
|
20241127,092700,234605810,9970,9980,9980,9970,204
|
|
20241127,092600,232571910,9970,9980,9980,9970,3729
|
|
20241127,092500,195391940,9980,9970,9980,9960,666
|
|
20241127,092400,188753890,9970,9980,9980,9970,464
|
|
20241127,092300,184127620,9980,9980,9980,9970,2854
|
|
20241127,092200,155667740,10000,9990,10000,9980,334
|
|
20241127,092100,152331370,10000,9990,10000,9980,1790
|
|
20241127,092000,134455920,10000,10020,10020,10000,641
|
|
20241127,091900,128043260,10010,10020,10020,10010,54
|
|
20241127,091800,127502670,10000,10000,10000,10000,91
|
|
20241127,091700,126592670,10000,10000,10000,10000,0
|
|
20241127,091600,126592670,10000,10000,10000,10000,735
|
|
20241127,091500,119242670,10000,9990,10000,9980,155
|
|
20241127,091400,117694690,9990,9990,10000,9990,919
|
|
20241127,091300,108513870,9980,9990,9990,9980,1053
|
|
20241127,091200,97994900,10000,9990,10000,9990,64
|
|
20241127,091100,97355530,10000,9990,10000,9980,836
|
|
20241127,091000,89011540,9990,9990,10000,9990,860
|
|
20241127,090900,80419360,10000,10000,10010,9990,602
|
|
20241127,090800,74399580,10010,10020,10060,10000,2468
|
|
20241127,090700,49680080,10020,10010,10060,10010,65
|
|
20241127,090600,49029280,10060,10020,10060,10010,973
|
|
20241127,090500,39280390,10060,10010,10060,10010,675
|
|
20241127,090400,32522290,10060,10010,10060,10010,43
|
|
20241127,090300,32091760,10060,10020,10060,10020,30
|
|
20241127,090200,31790760,10010,10010,10020,10010,861
|
|
20241127,090100,23171150,10010,10010,10010,10000,199
|
|
20241127,090000,21180510,9990,10040,10070,9990,2113
|