655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,195100,4126046760,9900,9900,9900,9900,0
|
|
20241127,195000,4126046760,9900,9900,9900,9900,0
|
|
20241127,194900,4126046760,9900,9900,9900,9900,0
|
|
20241127,194800,4126046760,9900,9900,9900,9900,0
|
|
20241127,194700,4126046760,9900,9900,9900,9900,0
|
|
20241127,194600,4126046760,9900,9900,9900,9900,0
|
|
20241127,194500,4126046760,9900,9900,9900,9900,0
|
|
20241127,194400,4126046760,9900,9900,9900,9900,0
|
|
20241127,194300,4126046760,9900,9900,9900,9900,0
|
|
20241127,194200,4126046760,9900,9900,9900,9900,0
|
|
20241127,194100,4126046760,9900,9900,9900,9900,0
|
|
20241127,194000,4126046760,9900,9900,9900,9900,0
|
|
20241127,193900,4126046760,9900,9900,9900,9900,0
|
|
20241127,193800,4126046760,9900,9900,9900,9900,0
|
|
20241127,193700,4126046760,9900,9900,9900,9900,0
|
|
20241127,193600,4126046760,9900,9900,9900,9900,0
|
|
20241127,193500,4126046760,9900,9900,9900,9900,0
|
|
20241127,193400,4126046760,9900,9900,9900,9900,0
|
|
20241127,193300,4126046760,9900,9900,9900,9900,0
|
|
20241127,193200,4126046760,9900,9900,9900,9900,0
|
|
20241127,193100,4126046760,9900,9900,9900,9900,0
|
|
20241127,193000,4126046760,9900,9900,9900,9900,0
|
|
20241127,192900,4126046760,9900,9900,9900,9900,0
|
|
20241127,192800,4126046760,9900,9900,9900,9900,0
|
|
20241127,192700,4126046760,9900,9900,9900,9900,0
|
|
20241127,192600,4126046760,9900,9900,9900,9900,0
|
|
20241127,192500,4126046760,9900,9900,9900,9900,0
|
|
20241127,192400,4126046760,9900,9900,9900,9900,0
|
|
20241127,192300,4126046760,9900,9900,9900,9900,0
|
|
20241127,192200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,192100,4126046760,9900,9900,9900,9900,0
|
|
20241127,192000,4126046760,9900,9900,9900,9900,0
|
|
20241127,191900,4126046760,9900,9900,9900,9900,0
|
|
20241127,191800,4126046760,9900,9900,9900,9900,0
|
|
20241127,191700,4126046760,9900,9900,9900,9900,0
|
|
20241127,191600,4126046760,9900,9900,9900,9900,0
|
|
20241127,191500,4126046760,9900,9900,9900,9900,0
|
|
20241127,191400,4126046760,9900,9900,9900,9900,0
|
|
20241127,191300,4126046760,9900,9900,9900,9900,0
|
|
20241127,191200,4126046760,9900,9900,9900,9900,0
|
|
20241127,191100,4126046760,9900,9900,9900,9900,0
|
|
20241127,191000,4126046760,9900,9900,9900,9900,0
|
|
20241127,190900,4126046760,9900,9900,9900,9900,0
|
|
20241127,190800,4126046760,9900,9900,9900,9900,0
|
|
20241127,190700,4126046760,9900,9900,9900,9900,0
|
|
20241127,190600,4126046760,9900,9900,9900,9900,0
|
|
20241127,190500,4126046760,9900,9900,9900,9900,0
|
|
20241127,190400,4126046760,9900,9900,9900,9900,0
|
|
20241127,190300,4126046760,9900,9900,9900,9900,0
|
|
20241127,190200,4126046760,9900,9900,9900,9900,0
|
|
20241127,190100,4126046760,9900,9900,9900,9900,0
|
|
20241127,190000,4126046760,9900,9900,9900,9900,0
|
|
20241127,185900,4126046760,9900,9900,9900,9900,0
|
|
20241127,185800,4126046760,9900,9900,9900,9900,0
|
|
20241127,185700,4126046760,9900,9900,9900,9900,0
|
|
20241127,185600,4126046760,9900,9900,9900,9900,0
|
|
20241127,185500,4126046760,9900,9900,9900,9900,0
|
|
20241127,185400,4126046760,9900,9900,9900,9900,0
|
|
20241127,185300,4126046760,9900,9900,9900,9900,0
|
|
20241127,185200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,185100,4126046760,9900,9900,9900,9900,0
|
|
20241127,185000,4126046760,9900,9900,9900,9900,0
|
|
20241127,184900,4126046760,9900,9900,9900,9900,0
|
|
20241127,184800,4126046760,9900,9900,9900,9900,0
|
|
20241127,184700,4126046760,9900,9900,9900,9900,0
|
|
20241127,184600,4126046760,9900,9900,9900,9900,0
|
|
20241127,184500,4126046760,9900,9900,9900,9900,0
|
|
20241127,184400,4126046760,9900,9900,9900,9900,0
|
|
20241127,184300,4126046760,9900,9900,9900,9900,0
|
|
20241127,184200,4126046760,9900,9900,9900,9900,0
|
|
20241127,184100,4126046760,9900,9900,9900,9900,0
|
|
20241127,184000,4126046760,9900,9900,9900,9900,0
|
|
20241127,183900,4126046760,9900,9900,9900,9900,0
|
|
20241127,183800,4126046760,9900,9900,9900,9900,0
|
|
20241127,183700,4126046760,9900,9900,9900,9900,0
|
|
20241127,183600,4126046760,9900,9900,9900,9900,0
|
|
20241127,183500,4126046760,9900,9900,9900,9900,0
|
|
20241127,183400,4126046760,9900,9900,9900,9900,0
|
|
20241127,183300,4126046760,9900,9900,9900,9900,0
|
|
20241127,183200,4126046760,9900,9900,9900,9900,0
|
|
20241127,183100,4126046760,9900,9900,9900,9900,0
|
|
20241127,183000,4126046760,9900,9900,9900,9900,0
|
|
20241127,182900,4126046760,9900,9900,9900,9900,0
|
|
20241127,182800,4126046760,9900,9900,9900,9900,0
|
|
20241127,182700,4126046760,9900,9900,9900,9900,0
|
|
20241127,182600,4126046760,9900,9900,9900,9900,0
|
|
20241127,182500,4126046760,9900,9900,9900,9900,0
|
|
20241127,182400,4126046760,9900,9900,9900,9900,0
|
|
20241127,182300,4126046760,9900,9900,9900,9900,0
|
|
20241127,182200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,182100,4126046760,9900,9900,9900,9900,0
|
|
20241127,182000,4126046760,9900,9900,9900,9900,0
|
|
20241127,181900,4126046760,9900,9900,9900,9900,0
|
|
20241127,181800,4126046760,9900,9900,9900,9900,0
|
|
20241127,181700,4126046760,9900,9900,9900,9900,0
|
|
20241127,181600,4126046760,9900,9900,9900,9900,0
|
|
20241127,181500,4126046760,9900,9900,9900,9900,0
|
|
20241127,181400,4126046760,9900,9900,9900,9900,0
|
|
20241127,181300,4126046760,9900,9900,9900,9900,0
|
|
20241127,181200,4126046760,9900,9900,9900,9900,0
|
|
20241127,181100,4126046760,9900,9900,9900,9900,0
|
|
20241127,181000,4126046760,9900,9900,9900,9900,0
|
|
20241127,180900,4126046760,9900,9900,9900,9900,0
|
|
20241127,180800,4126046760,9900,9900,9900,9900,0
|
|
20241127,180700,4126046760,9900,9900,9900,9900,0
|
|
20241127,180600,4126046760,9900,9900,9900,9900,0
|
|
20241127,180500,4126046760,9900,9900,9900,9900,0
|
|
20241127,180400,4126046760,9900,9900,9900,9900,0
|
|
20241127,180300,4126046760,9900,9900,9900,9900,0
|
|
20241127,180200,4126046760,9900,9900,9900,9900,0
|
|
20241127,180100,4126046760,9900,9900,9900,9900,0
|
|
20241127,180000,4126046760,9900,9900,9900,9900,0
|
|
20241127,175900,4126046760,9900,9900,9900,9900,0
|
|
20241127,175800,4126046760,9900,9900,9900,9900,0
|
|
20241127,175700,4126046760,9900,9900,9900,9900,0
|
|
20241127,175600,4126046760,9900,9900,9900,9900,0
|
|
20241127,175500,4126046760,9900,9900,9900,9900,0
|
|
20241127,175400,4126046760,9900,9900,9900,9900,0
|
|
20241127,175300,4126046760,9900,9900,9900,9900,0
|
|
20241127,175200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,175100,4126046760,9900,9900,9900,9900,0
|
|
20241127,175000,4126046760,9900,9900,9900,9900,0
|
|
20241127,174900,4126046760,9900,9900,9900,9900,0
|
|
20241127,174800,4126046760,9900,9900,9900,9900,0
|
|
20241127,174700,4126046760,9900,9900,9900,9900,0
|
|
20241127,174600,4126046760,9900,9900,9900,9900,0
|
|
20241127,174500,4126046760,9900,9900,9900,9900,0
|
|
20241127,174400,4126046760,9900,9900,9900,9900,0
|
|
20241127,174300,4126046760,9900,9900,9900,9900,0
|
|
20241127,174200,4126046760,9900,9900,9900,9900,0
|
|
20241127,174100,4126046760,9900,9900,9900,9900,0
|
|
20241127,174000,4126046760,9900,9900,9900,9900,0
|
|
20241127,173900,4126046760,9900,9900,9900,9900,0
|
|
20241127,173800,4126046760,9900,9900,9900,9900,0
|
|
20241127,173700,4126046760,9900,9900,9900,9900,0
|
|
20241127,173600,4126046760,9900,9900,9900,9900,0
|
|
20241127,173500,4126046760,9900,9900,9900,9900,0
|
|
20241127,173400,4126046760,9900,9900,9900,9900,0
|
|
20241127,173300,4126046760,9900,9900,9900,9900,0
|
|
20241127,173200,4126046760,9900,9900,9900,9900,0
|
|
20241127,173100,4126046760,9900,9900,9900,9900,0
|
|
20241127,173000,4126046760,9900,9900,9900,9900,0
|
|
20241127,172900,4126046760,9900,9900,9900,9900,0
|
|
20241127,172800,4126046760,9900,9900,9900,9900,0
|
|
20241127,172700,4126046760,9900,9900,9900,9900,0
|
|
20241127,172600,4126046760,9900,9900,9900,9900,0
|
|
20241127,172500,4126046760,9900,9900,9900,9900,0
|
|
20241127,172400,4126046760,9900,9900,9900,9900,0
|
|
20241127,172300,4126046760,9900,9900,9900,9900,0
|
|
20241127,172200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,172100,4126046760,9900,9900,9900,9900,0
|
|
20241127,172000,4126046760,9900,9900,9900,9900,0
|
|
20241127,171900,4126046760,9900,9900,9900,9900,0
|
|
20241127,171800,4126046760,9900,9900,9900,9900,0
|
|
20241127,171700,4126046760,9900,9900,9900,9900,0
|
|
20241127,171600,4126046760,9900,9900,9900,9900,0
|
|
20241127,171500,4126046760,9900,9900,9900,9900,0
|
|
20241127,171400,4126046760,9900,9900,9900,9900,0
|
|
20241127,171300,4126046760,9900,9900,9900,9900,0
|
|
20241127,171200,4126046760,9900,9900,9900,9900,0
|
|
20241127,171100,4126046760,9900,9900,9900,9900,0
|
|
20241127,171000,4126046760,9900,9900,9900,9900,0
|
|
20241127,170900,4126046760,9900,9900,9900,9900,0
|
|
20241127,170800,4126046760,9900,9900,9900,9900,0
|
|
20241127,170700,4126046760,9900,9900,9900,9900,0
|
|
20241127,170600,4126046760,9900,9900,9900,9900,0
|
|
20241127,170500,4126046760,9900,9900,9900,9900,0
|
|
20241127,170400,4126046760,9900,9900,9900,9900,0
|
|
20241127,170300,4126046760,9900,9900,9900,9900,0
|
|
20241127,170200,4126046760,9900,9900,9900,9900,0
|
|
20241127,170100,4126046760,9900,9900,9900,9900,0
|
|
20241127,170000,4126046760,9900,9900,9900,9900,0
|
|
20241127,165900,4126046760,9900,9900,9900,9900,0
|
|
20241127,165800,4126046760,9900,9900,9900,9900,0
|
|
20241127,165700,4126046760,9900,9900,9900,9900,0
|
|
20241127,165600,4126046760,9900,9900,9900,9900,0
|
|
20241127,165500,4126046760,9900,9900,9900,9900,0
|
|
20241127,165400,4126046760,9900,9900,9900,9900,0
|
|
20241127,165300,4126046760,9900,9900,9900,9900,0
|
|
20241127,165200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,165100,4126046760,9900,9900,9900,9900,0
|
|
20241127,165000,4126046760,9900,9900,9900,9900,0
|
|
20241127,164900,4126046760,9900,9900,9900,9900,0
|
|
20241127,164800,4126046760,9900,9900,9900,9900,0
|
|
20241127,164700,4126046760,9900,9900,9900,9900,0
|
|
20241127,164600,4126046760,9900,9900,9900,9900,0
|
|
20241127,164500,4126046760,9900,9900,9900,9900,0
|
|
20241127,164400,4126046760,9900,9900,9900,9900,0
|
|
20241127,164300,4126046760,9900,9900,9900,9900,0
|
|
20241127,164200,4126046760,9900,9900,9900,9900,0
|
|
20241127,164100,4126046760,9900,9900,9900,9900,0
|
|
20241127,164000,4126046760,9900,9900,9900,9900,0
|
|
20241127,163900,4126046760,9900,9900,9900,9900,0
|
|
20241127,163800,4126046760,9900,9900,9900,9900,0
|
|
20241127,163700,4126046760,9900,9900,9900,9900,0
|
|
20241127,163600,4126046760,9900,9900,9900,9900,0
|
|
20241127,163500,4126046760,9900,9900,9900,9900,0
|
|
20241127,163400,4126046760,9900,9900,9900,9900,0
|
|
20241127,163300,4126046760,9900,9900,9900,9900,0
|
|
20241127,163200,4126046760,9900,9900,9900,9900,0
|
|
20241127,163100,4126046760,9900,9900,9900,9900,0
|
|
20241127,163000,4126046760,9900,9900,9900,9900,0
|
|
20241127,162900,4126046760,9900,9900,9900,9900,0
|
|
20241127,162800,4126046760,9900,9900,9900,9900,0
|
|
20241127,162700,4126046760,9900,9900,9900,9900,0
|
|
20241127,162600,4126046760,9900,9900,9900,9900,0
|
|
20241127,162500,4126046760,9900,9900,9900,9900,0
|
|
20241127,162400,4126046760,9900,9900,9900,9900,0
|
|
20241127,162300,4126046760,9900,9900,9900,9900,0
|
|
20241127,162200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,162100,4126046760,9900,9900,9900,9900,0
|
|
20241127,162000,4126046760,9900,9900,9900,9900,0
|
|
20241127,161900,4126046760,9900,9900,9900,9900,0
|
|
20241127,161800,4126046760,9900,9900,9900,9900,0
|
|
20241127,161700,4126046760,9900,9900,9900,9900,0
|
|
20241127,161600,4126046760,9900,9900,9900,9900,0
|
|
20241127,161500,4126046760,9900,9900,9900,9900,0
|
|
20241127,161400,4126046760,9900,9900,9900,9900,0
|
|
20241127,161300,4126046760,9900,9900,9900,9900,0
|
|
20241127,161200,4126046760,9900,9900,9900,9900,0
|
|
20241127,161100,4126046760,9900,9900,9900,9900,0
|
|
20241127,161000,4126046760,9900,9900,9900,9900,0
|
|
20241127,160900,4126046760,9900,9900,9900,9900,0
|
|
20241127,160800,4126046760,9900,9900,9900,9900,0
|
|
20241127,160700,4126046760,9900,9900,9900,9900,0
|
|
20241127,160600,4126046760,9900,9900,9900,9900,0
|
|
20241127,160500,4126046760,9900,9900,9900,9900,0
|
|
20241127,160400,4126046760,9900,9900,9900,9900,0
|
|
20241127,160300,4126046760,9900,9900,9900,9900,0
|
|
20241127,160200,4126046760,9900,9900,9900,9900,0
|
|
20241127,160100,4126046760,9900,9900,9900,9900,0
|
|
20241127,160000,4126046760,9900,9900,9900,9900,0
|
|
20241127,155900,4126046760,9900,9900,9900,9900,0
|
|
20241127,155800,4126046760,9900,9900,9900,9900,0
|
|
20241127,155700,4126046760,9900,9900,9900,9900,0
|
|
20241127,155600,4126046760,9900,9900,9900,9900,0
|
|
20241127,155500,4126046760,9900,9900,9900,9900,0
|
|
20241127,155400,4126046760,9900,9900,9900,9900,0
|
|
20241127,155300,4126046760,9900,9900,9900,9900,0
|
|
20241127,155200,4126046760,9900,9900,9900,9900,4370
|
|
20241127,155100,4126046760,9900,9900,9900,9900,0
|
|
20241127,155000,4126046760,9900,9900,9900,9900,0
|
|
20241127,154900,4126046760,9900,9900,9900,9900,0
|
|
20241127,154800,4126046760,9900,9900,9900,9900,0
|
|
20241127,154700,4126046760,9900,9900,9900,9900,0
|
|
20241127,154600,4126046760,9900,9900,9900,9900,0
|
|
20241127,154500,4126046760,9900,9900,9900,9900,0
|
|
20241127,154400,4126046760,9900,9900,9900,9900,0
|
|
20241127,154300,4126046760,9900,9900,9900,9900,0
|
|
20241127,154200,4126046760,9900,9900,9900,9900,0
|
|
20241127,154100,4126046760,9900,9900,9900,9900,0
|
|
20241127,154000,4126046760,9900,9900,9900,9900,0
|
|
20241127,153900,4126046760,9900,9900,9900,9900,0
|
|
20241127,153800,4126046760,9900,9900,9900,9900,0
|
|
20241127,153700,4126046760,9900,9900,9900,9900,0
|
|
20241127,153600,4126046760,9900,9900,9900,9900,0
|
|
20241127,153500,4126046760,9900,9900,9900,9900,0
|
|
20241127,153400,4126046760,9900,9900,9900,9900,0
|
|
20241127,153300,4126046760,9900,9900,9900,9900,0
|
|
20241127,153200,4126046760,9900,9900,9900,9900,0
|
|
20241127,153100,4126046760,9900,9900,9900,9900,0
|
|
20241127,153000,4126046760,9900,9900,9900,9900,4370
|
|
20241127,152900,4082783760,9920,9920,9920,9920,0
|
|
20241127,152800,4082783760,9920,9920,9920,9920,0
|
|
20241127,152700,4082783760,9920,9920,9920,9920,0
|
|
20241127,152600,4082783760,9920,9920,9920,9920,0
|
|
20241127,152500,4082783760,9920,9920,9920,9920,0
|
|
20241127,152400,4082783760,9920,9920,9920,9920,0
|
|
20241127,152300,4082783760,9920,9920,9920,9920,0
|
|
20241127,152200,4082783760,9920,9920,9920,9920,0
|
|
20241127,152100,4082783760,9920,9920,9920,9920,0
|
|
20241127,152000,4082783760,9920,9920,9920,9920,0
|
|
20241127,151900,4082783760,9920,9840,9920,9840,5033
|
|
20241127,151800,4033206010,9840,9830,9840,9830,79
|
|
20241127,151700,4032429400,9840,9850,9860,9820,631
|
|
20241127,151600,4026216790,9870,9810,9870,9810,5523
|
|
20241127,151500,3971964890,9810,9810,9820,9780,1222
|
|
20241127,151400,3959984980,9810,9820,9820,9800,1320
|
|
20241127,151300,3947024620,9820,9820,9830,9780,4833
|
|
20241127,151200,3899685270,9820,9820,9820,9810,232
|
|
20241127,151100,3897408360,9810,9790,9820,9790,460
|
|
20241127,151000,3892896030,9800,9820,9820,9790,11174
|
|
20241127,150900,3783388820,9820,9820,9820,9820,464
|
|
20241127,150800,3778832340,9820,9810,9830,9810,226
|
|
20241127,150700,3776612870,9820,9820,9820,9810,169
|
|
20241127,150600,3774954830,9820,9820,9830,9810,4126
|
|
20241127,150500,3734460820,9830,9820,9830,9820,901
|
|
20241127,150400,3725607050,9820,9820,9830,9820,901
|
|
20241127,150300,3716758880,9830,9810,9830,9810,4436
|
|
20241127,150200,3673179140,9810,9830,9830,9810,3862
|
|
20241127,150100,3635258320,9830,9840,9840,9820,3762
|
|
20241127,150000,3598282840,9830,9840,9840,9830,681
|
|
20241127,145900,3591587280,9830,9830,9840,9830,206
|
|
20241127,145800,3589561980,9830,9830,9830,9820,6673
|
|
20241127,145700,3523978040,9830,9830,9840,9830,287
|
|
20241127,145600,3521156660,9840,9850,9860,9830,3257
|
|
20241127,145500,3489106690,9850,9850,9850,9850,2400
|
|
20241127,145400,3465466690,9850,9860,9860,9850,2781
|
|
20241127,145300,3438048290,9870,9870,9870,9870,6
|
|
20241127,145200,3437989070,9870,9870,9870,9860,80
|
|
20241127,145100,3437200190,9870,9870,9870,9860,587
|
|
20241127,145000,3431410500,9870,9860,9870,9860,181
|
|
20241127,144900,3429625830,9860,9860,9860,9850,371
|
|
20241127,144800,3425967780,9860,9860,9860,9860,265
|
|
20241127,144700,3423354880,9860,9870,9870,9860,537
|
|
20241127,144600,3418059360,9870,9870,9870,9870,32
|
|
20241127,144500,3417743520,9860,9870,9870,9860,346
|
|
20241127,144400,3414331280,9870,9870,9870,9870,325
|
|
20241127,144300,3411123530,9870,9870,9880,9870,374
|
|
20241127,144200,3407430650,9870,9860,9870,9860,673
|
|
20241127,144100,3400794610,9860,9860,9860,9860,914
|
|
20241127,144000,3391782570,9860,9870,9880,9860,304
|
|
20241127,143900,3388784110,9870,9860,9870,9860,293
|
|
20241127,143800,3385894830,9860,9870,9870,9860,540
|
|
20241127,143700,3380565690,9870,9880,9880,9870,73
|
|
20241127,143600,3379844650,9880,9880,9880,9880,54
|
|
20241127,143500,3379311130,9880,9880,9880,9880,133
|
|
20241127,143400,3377997090,9880,9880,9880,9880,334
|
|
20241127,143300,3374697170,9860,9880,9880,9860,462
|
|
20241127,143200,3370134610,9860,9880,9880,9860,512
|
|
20241127,143100,3365081090,9880,9870,9890,9870,3331
|
|
20241127,143000,3332171880,9870,9880,9880,9870,105
|
|
20241127,142900,3331135480,9870,9870,9870,9870,0
|
|
20241127,142800,3331135480,9870,9880,9880,9870,153
|
|
20241127,142700,3329624390,9880,9880,9880,9880,261
|
|
20241127,142600,3327045710,9880,9870,9880,9870,540
|
|
20241127,142500,3321715690,9870,9860,9870,9860,990
|
|
20241127,142400,3311952970,9850,9850,9860,9850,2031
|
|
20241127,142300,3291947560,9850,9850,9860,9850,1112
|
|
20241127,142200,3280989360,9850,9850,9850,9850,1746
|
|
20241127,142100,3263791260,9850,9860,9860,9850,259
|
|
20241127,142000,3261239830,9860,9860,9860,9860,335
|
|
20241127,141900,3257936730,9860,9870,9870,9860,208
|
|
20241127,141800,3255885740,9860,9870,9880,9860,979
|
|
20241127,141700,3246230930,9870,9870,9870,9870,86
|
|
20241127,141600,3245382110,9880,9860,9880,9860,901
|
|
20241127,141500,3236498130,9860,9870,9880,9860,611
|
|
20241127,141400,3230469130,9870,9870,9870,9870,100
|
|
20241127,141300,3229482130,9870,9870,9870,9870,200
|
|
20241127,141200,3227508130,9880,9890,9890,9880,453
|
|
20241127,141100,3223032390,9890,9880,9890,9880,225
|
|
20241127,141000,3220807890,9880,9890,9890,9880,302
|
|
20241127,140900,3217824030,9880,9850,9880,9850,700
|
|
20241127,140800,3210911060,9850,9880,9880,9850,1496
|
|
20241127,140700,3196153260,9880,9880,9880,9880,106
|
|
20241127,140600,3195105980,9880,9880,9880,9880,109
|
|
20241127,140500,3194029060,9880,9880,9880,9880,20
|
|
20241127,140400,3193831460,9860,9870,9880,9860,7097
|
|
20241127,140300,3123851310,9870,9870,9870,9870,500
|
|
20241127,140200,3118916310,9870,9880,9880,9870,127
|
|
20241127,140100,3117662270,9860,9880,9880,9860,856
|
|
20241127,140000,3109212570,9870,9870,9880,9870,293
|
|
20241127,135900,3106320230,9870,9880,9880,9870,1071
|
|
20241127,135800,3095739250,9880,9880,9880,9880,14
|
|
20241127,135700,3095600930,9880,9870,9880,9850,7238
|
|
20241127,135600,3024234380,9880,9880,9880,9870,532
|
|
20241127,135500,3018978310,9880,9880,9880,9880,210
|
|
20241127,135400,3016903510,9880,9870,9880,9870,720
|
|
20241127,135300,3009796050,9870,9880,9880,9870,294
|
|
20241127,135200,3006893920,9880,9870,9880,9870,200
|
|
20241127,135100,3004917930,9870,9870,9870,9860,570
|
|
20241127,135000,2999293530,9860,9880,9880,9860,3080
|
|
20241127,134900,2968899890,9880,9880,9880,9870,460
|
|
20241127,134800,2964356050,9880,9880,9880,9870,766
|
|
20241127,134700,2956792640,9880,9880,9880,9870,1249
|
|
20241127,134600,2944457520,9880,9910,9910,9880,15342
|
|
20241127,134500,2792599970,9900,9910,9920,9900,1378
|
|
20241127,134400,2778944380,9910,9910,9920,9900,502
|
|
20241127,134300,2773965370,9910,9910,9910,9900,44
|
|
20241127,134200,2773529380,9930,9920,9930,9900,11208
|
|
20241127,134100,2662496640,9930,9920,9930,9910,537
|
|
20241127,134000,2657174250,9920,9920,9920,9920,68
|
|
20241127,133900,2656499690,9920,9910,9920,9910,789
|
|
20241127,133800,2648679460,9910,9920,9920,9910,1099
|
|
20241127,133700,2637784380,9910,9920,9920,9910,1527
|
|
20241127,133600,2622651660,9910,9930,9930,9910,1623
|
|
20241127,133500,2606555430,9920,9930,9930,9920,630
|
|
20241127,133400,2600304530,9930,9930,9930,9930,151
|
|
20241127,133300,2598805100,9920,9920,9920,9910,612
|
|
20241127,133200,2592734560,9920,9920,9920,9920,3
|
|
20241127,133100,2592704800,9910,9920,9920,9910,525
|
|
20241127,133000,2587501970,9920,9920,9940,9910,973
|
|
20241127,132900,2577852660,9910,9920,9920,9910,1000
|
|
20241127,132800,2567940550,9910,9940,9940,9910,3894
|
|
20241127,132700,2529323040,9950,9960,9960,9940,187
|
|
20241127,132600,2527463960,9960,9940,9960,9940,111
|
|
20241127,132500,2526359620,9940,9940,9940,9940,40
|
|
20241127,132400,2525962020,9930,9940,9940,9930,83
|
|
20241127,132300,2525137600,9940,9960,9970,9940,183
|
|
20241127,132200,2523318490,9960,9930,9960,9920,673
|
|
20241127,132100,2516619230,9930,9910,9930,9910,681
|
|
20241127,132000,2509868170,9910,9940,9940,9910,874
|
|
20241127,131900,2501192770,9940,9940,9940,9940,5
|
|
20241127,131800,2501143070,9940,9930,9940,9910,5710
|
|
20241127,131700,2444482090,9940,9950,9950,9940,696
|
|
20241127,131600,2437563320,9950,9950,9950,9950,3
|
|
20241127,131500,2437533470,9950,9950,9950,9940,149
|
|
20241127,131400,2436051420,9940,9940,9940,9940,7
|
|
20241127,131300,2435981840,9950,9940,9950,9940,290
|
|
20241127,131200,2433099220,9940,9940,9940,9930,543
|
|
20241127,131100,2427702610,9950,9950,9950,9950,85
|
|
20241127,131000,2426856860,9950,9960,9970,9950,190
|
|
20241127,130900,2424965120,9960,9950,9970,9950,300
|
|
20241127,130800,2421980050,9980,9970,9990,9960,11280
|
|
20241127,130700,2309524920,9980,9990,9990,9980,623
|
|
20241127,130600,2303307340,9980,9980,9990,9980,450
|
|
20241127,130500,2298816330,9990,9980,9990,9980,52
|
|
20241127,130400,2298297350,9990,9990,9990,9980,91
|
|
20241127,130300,2297388560,9990,9990,9990,9980,123
|
|
20241127,130200,2296160990,9980,9980,9990,9980,680
|
|
20241127,130100,2289373550,9980,9980,9980,9970,598
|
|
20241127,130000,2283410550,9970,9970,9970,9960,119
|
|
20241127,125900,2282224620,9970,9980,9980,9970,20
|
|
20241127,125800,2282025170,9980,9990,9990,9980,13
|
|
20241127,125700,2281895420,9990,9980,9990,9960,238
|
|
20241127,125600,2279522430,9980,9990,9990,9980,45
|
|
20241127,125500,2279073160,9990,9970,9990,9970,2902
|
|
20241127,125400,2250133650,9970,9970,9970,9960,63
|
|
20241127,125300,2249506040,9960,9940,9960,9930,1023
|
|
20241127,125200,2239328670,9930,9920,9930,9920,2177
|
|
20241127,125100,2217723090,9920,9930,9930,9920,678
|
|
20241127,125000,2210997320,9930,9950,9950,9930,1983
|
|
20241127,124900,2191297650,9940,9940,9940,9940,10
|
|
20241127,124800,2191198250,9930,9950,9950,9930,143
|
|
20241127,124700,2189776400,9950,9950,9950,9950,158
|
|
20241127,124600,2188204300,9930,9940,9940,9930,922
|
|
20241127,124500,2179043160,9940,9950,9950,9940,75
|
|
20241127,124400,2178297410,9940,9930,9940,9930,136
|
|
20241127,124300,2176946390,9930,9930,9930,9930,4902
|
|
20241127,124200,2128269530,9940,9930,9940,9930,124
|
|
20241127,124100,2127037970,9930,9940,9940,9930,951
|
|
20241127,124000,2117585730,9950,9950,9950,9950,72
|
|
20241127,123900,2116869330,9940,9940,9940,9930,177
|
|
20241127,123800,2115110530,9940,9940,9940,9940,119
|
|
20241127,123700,2113927670,9940,9940,9940,9940,59
|
|
20241127,123600,2113341210,9930,9950,9950,9930,1328
|
|
20241127,123500,2100142920,9950,9950,9950,9950,195
|
|
20241127,123400,2098202670,9950,9940,9950,9940,16
|
|
20241127,123300,2098043620,9940,9950,9950,9940,1782
|
|
20241127,123200,2080329710,9950,9960,9960,9950,214
|
|
20241127,123100,2078199700,9960,9950,9960,9950,96
|
|
20241127,123000,2077243770,9950,9950,9950,9940,835
|
|
20241127,122900,2068936020,9950,9960,9960,9950,155
|
|
20241127,122800,2067393470,9960,9960,9960,9960,351
|
|
20241127,122700,2063897510,9950,9960,9960,9950,86
|
|
20241127,122600,2063041570,9960,9960,9960,9950,156
|
|
20241127,122500,2061488500,9960,9950,9960,9950,221
|
|
20241127,122400,2059288550,9950,9950,9950,9950,194
|
|
20241127,122300,2057358250,9950,9950,9950,9950,211
|
|
20241127,122200,2055258800,9950,9950,9950,9950,179
|
|
20241127,122100,2053477750,9950,9950,9950,9950,441
|
|
20241127,122000,2049089800,9950,9950,9950,9950,49
|
|
20241127,121900,2048602250,9960,9950,9960,9950,137
|
|
20241127,121800,2047238030,9950,9940,9950,9940,793
|
|
20241127,121700,2039350480,9940,9950,9950,9940,2747
|
|
20241127,121600,2012026750,9950,9950,9970,9950,948
|
|
20241127,121500,2002588150,9960,9960,9960,9960,108
|
|
20241127,121400,2001512470,9960,9970,9970,9960,1923
|
|
20241127,121300,1982356710,9970,9980,9980,9970,1512
|
|
20241127,121200,1967280610,9990,9980,9990,9980,137
|
|
20241127,121100,1965912790,9980,9980,9980,9980,505
|
|
20241127,121000,1960872890,9990,9990,9990,9990,62
|
|
20241127,120900,1960253510,9980,9990,9990,9980,181
|
|
20241127,120800,1958447090,9990,9970,9990,9970,96
|
|
20241127,120700,1957489150,9980,9980,9980,9980,304
|
|
20241127,120600,1954455230,9970,9980,9980,9970,109
|
|
20241127,120500,1953368340,9980,9980,9980,9980,13
|
|
20241127,120400,1953238600,9980,9980,9980,9970,27
|
|
20241127,120300,1952969280,9970,9980,9990,9970,55
|
|
20241127,120200,1952420500,9980,9990,9990,9980,377
|
|
20241127,120100,1948657920,9990,9990,9990,9980,17
|
|
20241127,120000,1948488190,9980,9990,9990,9980,139
|
|
20241127,115900,1947100900,9980,9970,9990,9970,346
|
|
20241127,115800,1943646990,9990,9990,9990,9990,1
|
|
20241127,115700,1943637000,9990,9980,9990,9970,165
|
|
20241127,115600,1941990790,9980,9980,9980,9980,37
|
|
20241127,115500,1941621530,9970,9970,9970,9970,54
|
|
20241127,115400,1941083150,9970,9950,9980,9950,145
|
|
20241127,115300,1939639480,9950,9950,9950,9950,144
|
|
20241127,115200,1938206680,9950,9980,9980,9950,1701
|
|
20241127,115100,1921275860,9980,9990,10000,9960,451
|
|
20241127,115000,1916775370,10000,9990,10000,9980,337
|
|
20241127,114900,1913408800,9990,9970,9990,9950,2960
|
|
20241127,114800,1883933210,9960,9970,9970,9960,68
|
|
20241127,114700,1883255750,9970,9960,9970,9960,1026
|
|
20241127,114600,1873026730,9960,9960,9960,9960,215
|
|
20241127,114500,1870885330,9960,9970,9970,9960,70
|
|
20241127,114400,1870187930,9960,9960,9970,9950,1992
|
|
20241127,114300,1850362820,9960,9980,9980,9950,5264
|
|
20241127,114200,1797931710,9970,9970,9970,9970,183
|
|
20241127,114100,1796107200,9980,9980,9980,9980,74
|
|
20241127,114000,1795368680,9980,9980,9980,9970,193
|
|
20241127,113900,1793444430,9970,9970,10000,9970,324
|
|
20241127,113800,1790213510,9960,9990,9990,9960,2000
|
|
20241127,113700,1770275490,9990,9980,10000,9980,418
|
|
20241127,113600,1766103190,10010,9990,10010,9970,243
|
|
20241127,113500,1763672350,9980,9990,9990,9970,217
|
|
20241127,113400,1761508640,9990,9980,9990,9970,326
|
|
20241127,113300,1758255230,9980,10000,10000,9980,1812
|
|
20241127,113200,1740166000,10010,10010,10010,10010,12
|
|
20241127,113100,1740045880,10020,9990,10020,9990,60
|
|
20241127,113000,1739446450,9990,9990,9990,9990,90
|
|
20241127,112900,1738547350,10030,10030,10030,9990,166
|
|
20241127,112800,1736886850,10030,10030,10030,10010,280
|
|
20241127,112700,1734082010,10010,10000,10010,9990,2264
|
|
20241127,112600,1711440570,10000,9990,10000,9990,130
|
|
20241127,112500,1710141860,9990,9990,10000,9980,860
|
|
20241127,112400,1701553340,9980,9990,9990,9980,775
|
|
20241127,112300,1693818540,9990,9990,9990,9990,354
|
|
20241127,112200,1690282080,9990,9990,9990,9980,66
|
|
20241127,112100,1689623240,9990,9990,9990,9980,236
|
|
20241127,112000,1687266100,9990,9980,9990,9980,630
|
|
20241127,111900,1680977890,9980,9980,9980,9980,1150
|
|
20241127,111800,1669500890,9980,9980,9980,9980,5
|
|
20241127,111700,1669450990,9980,9980,9980,9980,294
|
|
20241127,111600,1666516870,9980,9980,9990,9980,338
|
|
20241127,111500,1663143490,9990,9990,9990,9990,939
|
|
20241127,111400,1653762880,9990,10000,10000,9990,33
|
|
20241127,111300,1653433180,10000,9990,10000,9990,152
|
|
20241127,111200,1651914200,10000,9990,10000,9990,21
|
|
20241127,111100,1651704300,9990,9990,9990,9990,126
|
|
20241127,111000,1650445560,9990,9990,9990,9990,181
|
|
20241127,110900,1648637370,9990,9990,9990,9980,1083
|
|
20241127,110800,1637819170,10000,10000,10000,10000,99
|
|
20241127,110700,1636829170,10000,10000,10000,9990,86
|
|
20241127,110600,1635969670,9990,9990,9990,9990,200
|
|
20241127,110500,1633971670,9990,9990,9990,9980,336
|
|
20241127,110400,1630616530,9990,9980,9990,9980,159
|
|
20241127,110300,1629029220,9980,10000,10000,9980,251
|
|
20241127,110200,1626521810,9990,9980,9990,9980,7
|
|
20241127,110100,1626451930,9980,9970,9980,9970,342
|
|
20241127,110000,1623040250,9970,9970,9980,9970,1088
|
|
20241127,105900,1612192640,9970,9980,9980,9970,4263
|
|
20241127,105800,1569653640,9990,9990,9990,9980,2203
|
|
20241127,105700,1547646170,9990,10000,10000,9990,313
|
|
20241127,105600,1544516300,10000,10010,10020,10000,784
|
|
20241127,105500,1536673220,10030,10010,10030,10010,384
|
|
20241127,105400,1532826030,10010,10000,10010,10000,822
|
|
20241127,105300,1524597910,10010,10000,10010,10000,2204
|
|
20241127,105200,1502557790,10010,10040,10040,10010,326
|
|
20241127,105100,1499294470,10040,10010,10040,10000,1091
|
|
20241127,105000,1488372790,10010,10040,10040,10010,3766
|
|
20241127,104900,1450639660,10040,10060,10060,10040,499
|
|
20241127,104800,1445626550,10050,10070,10070,10050,367
|
|
20241127,104700,1441932700,10070,10070,10070,10070,38
|
|
20241127,104600,1441550040,10070,10070,10070,10070,9
|
|
20241127,104500,1441459410,10090,10080,10090,10080,31
|
|
20241127,104400,1441146920,10080,10060,10080,10060,576
|
|
20241127,104300,1435350860,10060,10080,10080,10060,275
|
|
20241127,104200,1432583740,10090,10050,10090,10050,1762
|
|
20241127,104100,1414843410,10050,10030,10050,10030,247
|
|
20241127,104000,1412361980,10030,10030,10030,10030,50
|
|
20241127,103900,1411860480,10070,10070,10070,10070,0
|
|
20241127,103800,1411860480,10070,10040,10070,10030,157
|
|
20241127,103700,1410284790,10040,10040,10040,10040,591
|
|
20241127,103600,1404351150,10040,10050,10090,10040,101
|
|
20241127,103500,1403336120,10050,10050,10050,10050,123
|
|
20241127,103400,1402099970,10050,10050,10050,10050,1965
|
|
20241127,103300,1382351720,10090,10060,10090,10050,442
|
|
20241127,103200,1377908620,10050,10050,10050,10050,1
|
|
20241127,103100,1377898570,10090,10060,10090,10050,1793
|
|
20241127,103000,1359860810,10070,10070,10070,10070,17
|
|
20241127,102900,1359689620,10070,10070,10070,10070,426
|
|
20241127,102800,1355399800,10080,10070,10080,10070,100
|
|
20241127,102700,1354392300,10070,10070,10070,10070,25
|
|
20241127,102600,1354140550,10070,10070,10070,10070,60
|
|
20241127,102500,1353536350,10060,10070,10100,10060,141
|
|
20241127,102400,1352116950,10100,10090,10100,10090,6979
|
|
20241127,102300,1281698750,10090,10060,10100,10060,241
|
|
20241127,102200,1279270590,10060,10060,10070,10060,231
|
|
20241127,102100,1276946720,10060,10070,10070,10060,479
|
|
20241127,102000,1272125150,10090,10070,10100,10070,11
|
|
20241127,101900,1272014330,10060,10060,10060,10060,60
|
|
20241127,101800,1271410730,10100,10060,10100,10060,302
|
|
20241127,101700,1268372570,10070,10070,10110,10070,291
|
|
20241127,101600,1265442000,10070,10100,10110,10070,1140
|
|
20241127,101500,1253960450,10110,10100,10120,10100,992
|
|
20241127,101400,1243931280,10100,10100,10100,10100,211
|
|
20241127,101300,1241800180,10090,10070,10090,10060,2017
|
|
20241127,101200,1221454730,10070,10070,10070,10070,7
|
|
20241127,101100,1221384240,10050,10050,10050,10050,31
|
|
20241127,101000,1221072690,10090,10090,10090,10050,80
|
|
20241127,100900,1220267490,10050,10050,10050,10050,332
|
|
20241127,100800,1216930890,10050,10070,10070,10050,1972
|
|
20241127,100700,1197108230,10080,10080,10080,10080,205
|
|
20241127,100600,1195041830,10090,10100,10120,10090,931
|
|
20241127,100500,1185635420,10110,10090,10110,10090,2971
|
|
20241127,100400,1155605850,10090,10080,10100,10070,1085
|
|
20241127,100300,1144656600,10070,10080,10090,10070,209
|
|
20241127,100200,1142551520,10090,10080,10090,10070,595
|
|
20241127,100100,1136550780,10070,10080,10080,10070,322
|
|
20241127,100000,1133307610,10080,10080,10080,10070,829
|
|
20241127,095900,1124953390,10080,10070,10080,10070,1450
|
|
20241127,095800,1110351100,10070,10070,10080,10070,618
|
|
20241127,095700,1104127490,10080,10060,10080,10060,1284
|
|
20241127,095600,1091200830,10050,10040,10060,10030,918
|
|
20241127,095500,1081971610,10040,10050,10050,10040,253
|
|
20241127,095400,1079431330,10050,10040,10050,10040,31
|
|
20241127,095300,1079120080,10040,10060,10060,10040,459
|
|
20241127,095200,1074508070,10060,10040,10070,10040,1538
|
|
20241127,095100,1059060400,10030,10030,10030,10010,70
|
|
20241127,095000,1058358460,10030,10010,10040,10010,2053
|
|
20241127,094900,1037782760,10010,9990,10010,9990,872
|
|
20241127,094800,1029070470,9990,10020,10020,9990,2639
|
|
20241127,094700,1002677460,10020,10020,10020,10010,250
|
|
20241127,094600,1000173120,10020,10020,10020,10010,641
|
|
20241127,094500,993750400,10030,10030,10030,10030,59
|
|
20241127,094400,993158630,10020,10020,10040,10020,469
|
|
20241127,094300,988456820,10020,10030,10030,10010,288
|
|
20241127,094200,985569600,10030,10010,10030,10000,1435
|
|
20241127,094100,971199620,10010,9990,10010,9990,599
|
|
20241127,094000,965210430,9990,10000,10000,9990,1886
|
|
20241127,093900,946351440,10030,10020,10030,9980,2053
|
|
20241127,093800,925807130,10030,9970,10030,9960,781
|
|
20241127,093700,918001950,9950,9990,10030,9950,6235
|
|
20241127,093600,855837470,9990,9990,9990,9990,600
|
|
20241127,093500,849843470,9990,10040,10040,9980,1691
|
|
20241127,093400,832944530,10000,10050,10050,10000,159
|
|
20241127,093300,831350120,10050,10040,10070,10000,1082
|
|
20241127,093200,820499390,10040,10050,10050,10040,1105
|
|
20241127,093100,809399150,10040,10040,10050,10020,1125
|
|
20241127,093000,798116200,10040,9990,10040,9960,2988
|
|
20241127,092900,768229020,9980,10000,10010,9950,6987
|
|
20241127,092800,698524390,10020,10020,10040,9990,11309
|
|
20241127,092700,585358330,10040,10030,10040,10030,4771
|
|
20241127,092600,537501890,10040,10040,10040,10030,999
|
|
20241127,092500,527471940,10040,10070,10070,10040,2187
|
|
20241127,092400,505510610,10050,10040,10060,10040,1652
|
|
20241127,092300,488911580,10050,10050,10050,10050,300
|
|
20241127,092200,485896580,10050,10040,10060,10040,311
|
|
20241127,092100,482772820,10040,10060,10060,10040,5058
|
|
20241127,092000,431978320,10060,10060,10060,10050,1640
|
|
20241127,091900,415486900,10060,10090,10090,10060,2929
|
|
20241127,091800,385993080,10090,10090,10100,10080,497
|
|
20241127,091700,380978520,10100,10080,10110,10080,101
|
|
20241127,091600,379959180,10110,10080,10110,10080,3206
|
|
20241127,091500,347611450,10080,10080,10080,10070,1020
|
|
20241127,091400,337329960,10080,10080,10110,10070,1404
|
|
20241127,091300,323183580,10080,10110,10110,10080,2845
|
|
20241127,091200,294475680,10110,10120,10120,10100,1112
|
|
20241127,091100,283235280,10100,10090,10120,10080,1466
|
|
20241127,091000,268425680,10100,10110,10120,10080,3326
|
|
20241127,090900,234838410,10110,10150,10150,10100,4662
|
|
20241127,090800,187662880,10160,10170,10180,10160,2363
|
|
20241127,090700,163632500,10180,10170,10180,10170,216
|
|
20241127,090600,161435440,10170,10200,10210,10170,2817
|
|
20241127,090500,132746220,10190,10210,10210,10190,805
|
|
20241127,090400,124533620,10220,10210,10220,10200,285
|
|
20241127,090300,121623910,10220,10200,10220,10190,197
|
|
20241127,090200,119613770,10210,10210,10230,10200,1236
|
|
20241127,090100,106987280,10210,10210,10230,10190,1868
|
|
20241127,090000,87922690,10210,10250,10290,10180,8576
|