586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184300,2096116565,3600,3600,3600,3600,10680
|
|
20241127,184200,2096116565,3600,3600,3600,3600,0
|
|
20241127,184100,2096116565,3600,3600,3600,3600,0
|
|
20241127,184000,2096116565,3600,3600,3600,3600,0
|
|
20241127,183900,2096116565,3600,3600,3600,3600,0
|
|
20241127,183800,2096116565,3600,3600,3600,3600,0
|
|
20241127,183700,2096116565,3600,3600,3600,3600,0
|
|
20241127,183600,2096116565,3600,3600,3600,3600,0
|
|
20241127,183500,2096116565,3600,3600,3600,3600,0
|
|
20241127,183400,2096116565,3600,3600,3600,3600,0
|
|
20241127,183300,2096116565,3600,3600,3600,3600,0
|
|
20241127,183200,2096116565,3600,3600,3600,3600,0
|
|
20241127,183100,2096116565,3600,3600,3600,3600,0
|
|
20241127,183000,2096116565,3600,3600,3600,3600,0
|
|
20241127,182900,2096116565,3600,3600,3600,3600,0
|
|
20241127,182800,2096116565,3600,3600,3600,3600,0
|
|
20241127,182700,2096116565,3600,3600,3600,3600,0
|
|
20241127,182600,2096116565,3600,3600,3600,3600,0
|
|
20241127,182500,2096116565,3600,3600,3600,3600,0
|
|
20241127,182400,2096116565,3600,3600,3600,3600,0
|
|
20241127,182300,2096116565,3600,3600,3600,3600,0
|
|
20241127,182200,2096116565,3600,3600,3600,3600,0
|
|
20241127,182100,2096116565,3600,3600,3600,3600,0
|
|
20241127,182000,2096116565,3600,3600,3600,3600,0
|
|
20241127,181900,2096116565,3600,3600,3600,3600,0
|
|
20241127,181800,2096116565,3600,3600,3600,3600,0
|
|
20241127,181700,2096116565,3600,3600,3600,3600,0
|
|
20241127,181600,2096116565,3600,3600,3600,3600,0
|
|
20241127,181500,2096116565,3600,3600,3600,3600,0
|
|
20241127,181400,2096116565,3600,3600,3600,3600,0
|
|
20241127,181300,2096116565,3600,3600,3600,3600,10680
|
|
20241127,181200,2096116565,3600,3600,3600,3600,0
|
|
20241127,181100,2096116565,3600,3600,3600,3600,0
|
|
20241127,181000,2096116565,3600,3600,3600,3600,0
|
|
20241127,180900,2096116565,3600,3600,3600,3600,0
|
|
20241127,180800,2096116565,3600,3600,3600,3600,0
|
|
20241127,180700,2096116565,3600,3600,3600,3600,0
|
|
20241127,180600,2096116565,3600,3600,3600,3600,0
|
|
20241127,180500,2096116565,3600,3600,3600,3600,0
|
|
20241127,180400,2096116565,3600,3600,3600,3600,0
|
|
20241127,180300,2096116565,3600,3600,3600,3600,0
|
|
20241127,180200,2096116565,3600,3600,3600,3600,0
|
|
20241127,180100,2096116565,3600,3600,3600,3600,0
|
|
20241127,180000,2096116565,3600,3600,3600,3600,0
|
|
20241127,175900,2096116565,3600,3600,3600,3600,0
|
|
20241127,175800,2096116565,3600,3600,3600,3600,0
|
|
20241127,175700,2096116565,3600,3600,3600,3600,0
|
|
20241127,175600,2096116565,3600,3600,3600,3600,0
|
|
20241127,175500,2096116565,3600,3600,3600,3600,0
|
|
20241127,175400,2096116565,3600,3600,3600,3600,0
|
|
20241127,175300,2096116565,3600,3600,3600,3600,0
|
|
20241127,175200,2096116565,3600,3600,3600,3600,0
|
|
20241127,175100,2096116565,3600,3600,3600,3600,0
|
|
20241127,175000,2096116565,3600,3600,3600,3600,0
|
|
20241127,174900,2096116565,3600,3600,3600,3600,0
|
|
20241127,174800,2096116565,3600,3600,3600,3600,0
|
|
20241127,174700,2096116565,3600,3600,3600,3600,0
|
|
20241127,174600,2096116565,3600,3600,3600,3600,0
|
|
20241127,174500,2096116565,3600,3600,3600,3600,0
|
|
20241127,174400,2096116565,3600,3600,3600,3600,0
|
|
20241127,174300,2096116565,3600,3600,3600,3600,10680
|
|
20241127,174200,2096116565,3600,3600,3600,3600,0
|
|
20241127,174100,2096116565,3600,3600,3600,3600,0
|
|
20241127,174000,2096116565,3600,3600,3600,3600,0
|
|
20241127,173900,2096116565,3600,3600,3600,3600,0
|
|
20241127,173800,2096116565,3600,3600,3600,3600,0
|
|
20241127,173700,2096116565,3600,3600,3600,3600,0
|
|
20241127,173600,2096116565,3600,3600,3600,3600,0
|
|
20241127,173500,2096116565,3600,3600,3600,3600,0
|
|
20241127,173400,2096116565,3600,3600,3600,3600,0
|
|
20241127,173300,2096116565,3600,3600,3600,3600,0
|
|
20241127,173200,2096116565,3600,3600,3600,3600,0
|
|
20241127,173100,2096116565,3600,3600,3600,3600,0
|
|
20241127,173000,2096116565,3600,3600,3600,3600,0
|
|
20241127,172900,2096116565,3600,3600,3600,3600,0
|
|
20241127,172800,2096116565,3600,3600,3600,3600,0
|
|
20241127,172700,2096116565,3600,3600,3600,3600,0
|
|
20241127,172600,2096116565,3600,3600,3600,3600,0
|
|
20241127,172500,2096116565,3600,3600,3600,3600,0
|
|
20241127,172400,2096116565,3600,3600,3600,3600,0
|
|
20241127,172300,2096116565,3600,3600,3600,3600,0
|
|
20241127,172200,2096116565,3600,3600,3600,3600,0
|
|
20241127,172100,2096116565,3600,3600,3600,3600,0
|
|
20241127,172000,2096116565,3600,3600,3600,3600,0
|
|
20241127,171900,2096116565,3600,3600,3600,3600,0
|
|
20241127,171800,2096116565,3600,3600,3600,3600,0
|
|
20241127,171700,2096116565,3600,3600,3600,3600,0
|
|
20241127,171600,2096116565,3600,3600,3600,3600,0
|
|
20241127,171500,2096116565,3600,3600,3600,3600,0
|
|
20241127,171400,2096116565,3600,3600,3600,3600,0
|
|
20241127,171300,2096116565,3600,3600,3600,3600,10680
|
|
20241127,171200,2096116565,3600,3600,3600,3600,0
|
|
20241127,171100,2096116565,3600,3600,3600,3600,0
|
|
20241127,171000,2096116565,3600,3600,3600,3600,0
|
|
20241127,170900,2096116565,3600,3600,3600,3600,0
|
|
20241127,170800,2096116565,3600,3600,3600,3600,0
|
|
20241127,170700,2096116565,3600,3600,3600,3600,0
|
|
20241127,170600,2096116565,3600,3600,3600,3600,0
|
|
20241127,170500,2096116565,3600,3600,3600,3600,0
|
|
20241127,170400,2096116565,3600,3600,3600,3600,0
|
|
20241127,170300,2096116565,3600,3600,3600,3600,0
|
|
20241127,170200,2096116565,3600,3600,3600,3600,0
|
|
20241127,170100,2096116565,3600,3600,3600,3600,0
|
|
20241127,170000,2096116565,3600,3600,3600,3600,0
|
|
20241127,165900,2096116565,3600,3600,3600,3600,0
|
|
20241127,165800,2096116565,3600,3600,3600,3600,0
|
|
20241127,165700,2096116565,3600,3600,3600,3600,0
|
|
20241127,165600,2096116565,3600,3600,3600,3600,0
|
|
20241127,165500,2096116565,3600,3600,3600,3600,0
|
|
20241127,165400,2096116565,3600,3600,3600,3600,0
|
|
20241127,165300,2096116565,3600,3600,3600,3600,0
|
|
20241127,165200,2096116565,3600,3600,3600,3600,0
|
|
20241127,165100,2096116565,3600,3600,3600,3600,0
|
|
20241127,165000,2096116565,3600,3600,3600,3600,0
|
|
20241127,164900,2096116565,3600,3600,3600,3600,0
|
|
20241127,164800,2096116565,3600,3600,3600,3600,0
|
|
20241127,164700,2096116565,3600,3600,3600,3600,0
|
|
20241127,164600,2096116565,3600,3600,3600,3600,0
|
|
20241127,164500,2096116565,3600,3600,3600,3600,0
|
|
20241127,164400,2096116565,3600,3600,3600,3600,0
|
|
20241127,164300,2096116565,3600,3600,3600,3600,10680
|
|
20241127,164200,2096116565,3600,3600,3600,3600,0
|
|
20241127,164100,2096116565,3600,3600,3600,3600,0
|
|
20241127,164000,2096116565,3600,3600,3600,3600,0
|
|
20241127,163900,2096116565,3600,3600,3600,3600,0
|
|
20241127,163800,2096116565,3600,3600,3600,3600,0
|
|
20241127,163700,2096116565,3600,3600,3600,3600,0
|
|
20241127,163600,2096116565,3600,3600,3600,3600,0
|
|
20241127,163500,2096116565,3600,3600,3600,3600,0
|
|
20241127,163400,2096116565,3600,3600,3600,3600,0
|
|
20241127,163300,2096116565,3600,3600,3600,3600,0
|
|
20241127,163200,2096116565,3600,3600,3600,3600,0
|
|
20241127,163100,2096116565,3600,3600,3600,3600,0
|
|
20241127,163000,2096116565,3600,3600,3600,3600,0
|
|
20241127,162900,2096116565,3600,3600,3600,3600,0
|
|
20241127,162800,2096116565,3600,3600,3600,3600,0
|
|
20241127,162700,2096116565,3600,3600,3600,3600,0
|
|
20241127,162600,2096116565,3600,3600,3600,3600,0
|
|
20241127,162500,2096116565,3600,3600,3600,3600,0
|
|
20241127,162400,2096116565,3600,3600,3600,3600,0
|
|
20241127,162300,2096116565,3600,3600,3600,3600,0
|
|
20241127,162200,2096116565,3600,3600,3600,3600,0
|
|
20241127,162100,2096116565,3600,3600,3600,3600,0
|
|
20241127,162000,2096116565,3600,3600,3600,3600,0
|
|
20241127,161900,2096116565,3600,3600,3600,3600,0
|
|
20241127,161800,2096116565,3600,3600,3600,3600,0
|
|
20241127,161700,2096116565,3600,3600,3600,3600,0
|
|
20241127,161600,2096116565,3600,3600,3600,3600,0
|
|
20241127,161500,2096116565,3600,3600,3600,3600,0
|
|
20241127,161400,2096116565,3600,3600,3600,3600,0
|
|
20241127,161300,2096116565,3600,3600,3600,3600,10680
|
|
20241127,161200,2096116565,3600,3600,3600,3600,0
|
|
20241127,161100,2096116565,3600,3600,3600,3600,0
|
|
20241127,161000,2096116565,3600,3600,3600,3600,0
|
|
20241127,160900,2096116565,3600,3600,3600,3600,0
|
|
20241127,160800,2096116565,3600,3600,3600,3600,0
|
|
20241127,160700,2096116565,3600,3600,3600,3600,0
|
|
20241127,160600,2096116565,3600,3600,3600,3600,0
|
|
20241127,160500,2096116565,3600,3600,3600,3600,0
|
|
20241127,160400,2096116565,3600,3600,3600,3600,0
|
|
20241127,160300,2096116565,3600,3600,3600,3600,0
|
|
20241127,160200,2096116565,3600,3600,3600,3600,0
|
|
20241127,160100,2096116565,3600,3600,3600,3600,0
|
|
20241127,160000,2096116565,3600,3600,3600,3600,0
|
|
20241127,155900,2096116565,3600,3600,3600,3600,0
|
|
20241127,155800,2096116565,3600,3600,3600,3600,0
|
|
20241127,155700,2096116565,3600,3600,3600,3600,0
|
|
20241127,155600,2096116565,3600,3600,3600,3600,0
|
|
20241127,155500,2096116565,3600,3600,3600,3600,0
|
|
20241127,155400,2096116565,3600,3600,3600,3600,0
|
|
20241127,155300,2096116565,3600,3600,3600,3600,0
|
|
20241127,155200,2096116565,3600,3600,3600,3600,0
|
|
20241127,155100,2096116565,3600,3600,3600,3600,0
|
|
20241127,155000,2096116565,3600,3600,3600,3600,0
|
|
20241127,154900,2096116565,3600,3600,3600,3600,0
|
|
20241127,154800,2096116565,3600,3600,3600,3600,0
|
|
20241127,154700,2096116565,3600,3600,3600,3600,0
|
|
20241127,154600,2096116565,3600,3600,3600,3600,0
|
|
20241127,154500,2096116565,3600,3600,3600,3600,0
|
|
20241127,154400,2096116565,3600,3600,3600,3600,0
|
|
20241127,154300,2096116565,3600,3600,3600,3600,10680
|
|
20241127,154200,2096116565,3600,3600,3600,3600,0
|
|
20241127,154100,2096116565,3600,3600,3600,3600,0
|
|
20241127,154000,2096116565,3600,3600,3600,3600,0
|
|
20241127,153900,2096116565,3600,3600,3600,3600,0
|
|
20241127,153800,2096116565,3600,3600,3600,3600,0
|
|
20241127,153700,2096116565,3600,3600,3600,3600,0
|
|
20241127,153600,2096116565,3600,3600,3600,3600,0
|
|
20241127,153500,2096116565,3600,3600,3600,3600,0
|
|
20241127,153400,2096116565,3600,3600,3600,3600,0
|
|
20241127,153300,2096116565,3600,3600,3600,3600,0
|
|
20241127,153200,2096116565,3600,3600,3600,3600,0
|
|
20241127,153100,2096116565,3600,3600,3600,3600,0
|
|
20241127,153000,2096116565,3600,3600,3600,3600,10680
|
|
20241127,152900,2057668565,3620,3620,3620,3620,0
|
|
20241127,152800,2057668565,3620,3620,3620,3620,0
|
|
20241127,152700,2057668565,3620,3620,3620,3620,0
|
|
20241127,152600,2057668565,3620,3620,3620,3620,0
|
|
20241127,152500,2057668565,3620,3620,3620,3620,0
|
|
20241127,152400,2057668565,3620,3620,3620,3620,0
|
|
20241127,152300,2057668565,3620,3620,3620,3620,0
|
|
20241127,152200,2057668565,3620,3620,3620,3620,0
|
|
20241127,152100,2057668565,3620,3620,3620,3620,0
|
|
20241127,152000,2057668565,3620,3620,3620,3620,0
|
|
20241127,151900,2057668565,3620,3620,3620,3620,1
|
|
20241127,151800,2057664945,3610,3610,3610,3610,500
|
|
20241127,151700,2055859945,3625,3620,3625,3620,551
|
|
20241127,151600,2053865320,3620,3615,3625,3605,2689
|
|
20241127,151500,2044139225,3620,3620,3620,3620,0
|
|
20241127,151400,2044139225,3620,3620,3620,3620,1
|
|
20241127,151300,2044135605,3620,3620,3620,3620,56
|
|
20241127,151200,2043932885,3625,3625,3625,3625,0
|
|
20241127,151100,2043932885,3625,3625,3625,3605,3392
|
|
20241127,151000,2031675070,3625,3625,3625,3625,0
|
|
20241127,150900,2031675070,3625,3625,3625,3625,11
|
|
20241127,150800,2031635195,3630,3630,3630,3630,1
|
|
20241127,150700,2031631565,3630,3630,3630,3630,1201
|
|
20241127,150600,2027271935,3620,3625,3625,3620,569
|
|
20241127,150500,2025211655,3630,3630,3630,3630,94
|
|
20241127,150400,2024870435,3630,3625,3630,3625,1002
|
|
20241127,150300,2021238175,3620,3620,3620,3620,1
|
|
20241127,150200,2021234555,3620,3625,3630,3620,45
|
|
20241127,150100,2021071550,3625,3625,3625,3625,1
|
|
20241127,150000,2021067925,3625,3625,3625,3625,3
|
|
20241127,145900,2021057050,3615,3625,3625,3615,1941
|
|
20241127,145800,2014033950,3625,3630,3630,3625,128
|
|
20241127,145700,2013569750,3630,3630,3630,3630,0
|
|
20241127,145600,2013569750,3630,3625,3630,3625,3
|
|
20241127,145500,2013558865,3630,3630,3630,3630,46
|
|
20241127,145400,2013391885,3630,3630,3630,3615,515
|
|
20241127,145300,2011529825,3620,3620,3620,3620,45
|
|
20241127,145200,2011366925,3620,3630,3640,3620,17
|
|
20241127,145100,2011305315,3630,3635,3635,3620,10084
|
|
20241127,145000,1974788730,3630,3635,3640,3630,43
|
|
20241127,144900,1974632520,3635,3640,3640,3635,301
|
|
20241127,144800,1973538380,3640,3635,3640,3635,303
|
|
20241127,144700,1972436960,3635,3635,3635,3635,38
|
|
20241127,144600,1972298830,3640,3640,3640,3640,2
|
|
20241127,144500,1972291550,3640,3640,3640,3640,0
|
|
20241127,144400,1972291550,3640,3640,3640,3640,0
|
|
20241127,144300,1972291550,3640,3635,3640,3625,1012
|
|
20241127,144200,1968621540,3630,3640,3640,3630,99
|
|
20241127,144100,1968262065,3630,3645,3645,3630,302
|
|
20241127,144000,1967165775,3635,3635,3645,3635,251
|
|
20241127,143900,1966253380,3635,3635,3640,3635,724
|
|
20241127,143800,1963621570,3640,3635,3640,3635,120
|
|
20241127,143700,1963185270,3635,3640,3640,3635,241
|
|
20241127,143600,1962309230,3640,3640,3640,3640,0
|
|
20241127,143500,1962309230,3640,3635,3640,3635,803
|
|
20241127,143400,1959390090,3635,3635,3635,3635,50
|
|
20241127,143300,1959208340,3640,3640,3640,3640,0
|
|
20241127,143200,1959208340,3640,3640,3640,3640,1
|
|
20241127,143100,1959204700,3630,3630,3640,3630,335
|
|
20241127,143000,1957988640,3630,3630,3630,3630,100
|
|
20241127,142900,1957625640,3635,3635,3635,3635,1
|
|
20241127,142800,1957622005,3635,3635,3635,3635,1
|
|
20241127,142700,1957618370,3640,3635,3640,3635,1742
|
|
20241127,142600,1951286195,3630,3630,3630,3630,0
|
|
20241127,142500,1951286195,3630,3630,3630,3630,0
|
|
20241127,142400,1951286195,3630,3630,3630,3630,58
|
|
20241127,142300,1951075655,3625,3630,3630,3625,51
|
|
20241127,142200,1950890775,3625,3625,3625,3625,300
|
|
20241127,142100,1949803275,3625,3630,3630,3625,1309
|
|
20241127,142000,1945057060,3635,3635,3635,3635,945
|
|
20241127,141900,1941621985,3635,3635,3635,3635,26
|
|
20241127,141800,1941527475,3630,3630,3635,3630,2107
|
|
20241127,141700,1933878565,3635,3635,3635,3635,843
|
|
20241127,141600,1930814260,3640,3640,3640,3640,43
|
|
20241127,141500,1930657740,3640,3635,3640,3635,57
|
|
20241127,141400,1930450535,3635,3635,3635,3635,62
|
|
20241127,141300,1930225165,3635,3635,3635,3635,0
|
|
20241127,141200,1930225165,3635,3635,3635,3635,0
|
|
20241127,141100,1930225165,3635,3640,3640,3635,102
|
|
20241127,141000,1929853895,3640,3640,3640,3640,0
|
|
20241127,140900,1929853895,3640,3640,3640,3640,5
|
|
20241127,140800,1929835695,3645,3645,3645,3645,10
|
|
20241127,140700,1929799245,3645,3645,3645,3645,0
|
|
20241127,140600,1929799245,3645,3645,3645,3645,0
|
|
20241127,140500,1929799245,3645,3640,3645,3635,86
|
|
20241127,140400,1929485820,3645,3640,3645,3640,18
|
|
20241127,140300,1929420255,3640,3640,3640,3640,101
|
|
20241127,140200,1929052615,3640,3640,3640,3640,794
|
|
20241127,140100,1926162455,3640,3640,3640,3640,6
|
|
20241127,140000,1926140615,3645,3645,3645,3645,0
|
|
20241127,135900,1926140615,3645,3645,3645,3645,0
|
|
20241127,135800,1926140615,3645,3645,3645,3645,0
|
|
20241127,135700,1926140615,3645,3645,3645,3645,5
|
|
20241127,135600,1926122390,3645,3645,3645,3645,0
|
|
20241127,135500,1926122390,3645,3635,3645,3635,607
|
|
20241127,135400,1923915730,3640,3640,3640,3640,4
|
|
20241127,135300,1923901170,3640,3640,3640,3640,11
|
|
20241127,135200,1923861130,3640,3645,3645,3640,157
|
|
20241127,135100,1923289150,3645,3645,3645,3645,21
|
|
20241127,135000,1923212605,3640,3640,3640,3640,1
|
|
20241127,134900,1923208965,3640,3640,3640,3640,0
|
|
20241127,134800,1923208965,3640,3640,3640,3640,401
|
|
20241127,134700,1921749325,3640,3640,3640,3640,0
|
|
20241127,134600,1921749325,3640,3635,3640,3630,2711
|
|
20241127,134500,1911899090,3635,3640,3640,3635,67
|
|
20241127,134400,1911655295,3650,3650,3650,3650,1
|
|
20241127,134300,1911651645,3635,3635,3635,3635,0
|
|
20241127,134200,1911651645,3635,3635,3635,3635,131
|
|
20241127,134100,1911175460,3650,3650,3650,3650,0
|
|
20241127,134000,1911175460,3650,3650,3650,3650,0
|
|
20241127,133900,1911175460,3650,3650,3650,3650,0
|
|
20241127,133800,1911175460,3650,3650,3650,3650,42
|
|
20241127,133700,1911022160,3650,3650,3650,3650,0
|
|
20241127,133600,1911022160,3650,3650,3650,3650,0
|
|
20241127,133500,1911022160,3650,3650,3650,3650,32
|
|
20241127,133400,1910905360,3635,3650,3650,3635,341
|
|
20241127,133300,1909665800,3635,3640,3640,3635,344
|
|
20241127,133200,1908413680,3640,3640,3640,3640,38
|
|
20241127,133100,1908275360,3640,3640,3640,3640,0
|
|
20241127,133000,1908275360,3640,3640,3640,3640,31
|
|
20241127,132900,1908162520,3640,3650,3650,3640,21
|
|
20241127,132800,1908085880,3640,3640,3640,3640,3
|
|
20241127,132700,1908074960,3645,3645,3645,3645,10
|
|
20241127,132600,1908038510,3635,3635,3635,3635,0
|
|
20241127,132500,1908038510,3635,3645,3645,3635,2040
|
|
20241127,132400,1900616885,3650,3650,3650,3650,400
|
|
20241127,132300,1899156885,3650,3645,3650,3645,500
|
|
20241127,132200,1897332170,3640,3635,3640,3635,63
|
|
20241127,132100,1897103160,3635,3645,3645,3635,311
|
|
20241127,132000,1895969575,3635,3635,3635,3635,414
|
|
20241127,131900,1894464685,3640,3640,3640,3640,654
|
|
20241127,131800,1892084125,3640,3640,3640,3640,477
|
|
20241127,131700,1890347845,3640,3645,3645,3640,277
|
|
20241127,131600,1889339560,3645,3645,3645,3645,0
|
|
20241127,131500,1889339560,3645,3640,3645,3640,799
|
|
20241127,131400,1886429205,3640,3645,3645,3640,618
|
|
20241127,131300,1884179680,3640,3640,3640,3640,0
|
|
20241127,131200,1884179680,3640,3640,3650,3640,36
|
|
20241127,131100,1884048620,3645,3650,3650,3645,2
|
|
20241127,131000,1884041325,3640,3645,3645,3640,530
|
|
20241127,130900,1882112120,3645,3645,3645,3645,0
|
|
20241127,130800,1882112120,3645,3645,3645,3645,57
|
|
20241127,130700,1881904355,3640,3645,3645,3640,244
|
|
20241127,130600,1881015795,3640,3645,3645,3640,356
|
|
20241127,130500,1879719950,3640,3650,3650,3640,80
|
|
20241127,130400,1879428015,3655,3655,3655,3655,14
|
|
20241127,130300,1879376845,3655,3655,3655,3655,0
|
|
20241127,130200,1879376845,3655,3655,3655,3655,0
|
|
20241127,130100,1879376845,3655,3655,3655,3655,0
|
|
20241127,130000,1879376845,3655,3655,3655,3655,15
|
|
20241127,125900,1879322020,3640,3640,3640,3640,0
|
|
20241127,125800,1879322020,3640,3655,3655,3640,311
|
|
20241127,125700,1878187455,3655,3655,3655,3655,21
|
|
20241127,125600,1878110700,3655,3655,3655,3655,536
|
|
20241127,125500,1876151620,3655,3660,3660,3655,154
|
|
20241127,125400,1875588680,3655,3655,3655,3655,15
|
|
20241127,125300,1875533855,3655,3655,3655,3655,14
|
|
20241127,125200,1875482685,3655,3655,3655,3655,14
|
|
20241127,125100,1875431515,3655,3645,3655,3640,1557
|
|
20241127,125000,1869750315,3650,3655,3655,3650,96
|
|
20241127,124900,1869399845,3655,3655,3655,3655,517
|
|
20241127,124800,1867510210,3655,3655,3655,3655,14
|
|
20241127,124700,1867459040,3655,3655,3655,3655,29
|
|
20241127,124600,1867353045,3655,3650,3655,3650,15
|
|
20241127,124500,1867298225,3655,3650,3655,3650,15
|
|
20241127,124400,1867243405,3655,3655,3655,3655,28
|
|
20241127,124300,1867141065,3655,3655,3655,3655,29
|
|
20241127,124200,1867035070,3640,3650,3650,3640,1374
|
|
20241127,124100,1862032090,3645,3645,3645,3645,362
|
|
20241127,124000,1860712600,3655,3655,3655,3655,28
|
|
20241127,123900,1860610260,3655,3655,3655,3655,129
|
|
20241127,123800,1860138765,3650,3650,3650,3650,691
|
|
20241127,123700,1857616615,3650,3650,3650,3650,15
|
|
20241127,123600,1857561865,3645,3650,3650,3645,1645
|
|
20241127,123500,1851565770,3650,3655,3655,3645,523
|
|
20241127,123400,1849658750,3655,3655,3655,3655,15
|
|
20241127,123300,1849603925,3655,3655,3655,3655,14
|
|
20241127,123200,1849552755,3655,3655,3655,3655,14
|
|
20241127,123100,1849501585,3655,3650,3655,3650,30
|
|
20241127,123000,1849391940,3650,3655,3655,3650,32
|
|
20241127,122900,1849275040,3650,3650,3650,3650,0
|
|
20241127,122800,1849275040,3650,3650,3650,3650,62
|
|
20241127,122700,1849048740,3655,3655,3655,3650,29
|
|
20241127,122600,1848942750,3655,3655,3655,3655,14
|
|
20241127,122500,1848891580,3655,3655,3655,3655,69
|
|
20241127,122400,1848639385,3655,3650,3655,3650,33
|
|
20241127,122300,1848518865,3650,3650,3650,3650,245
|
|
20241127,122200,1847624615,3645,3645,3650,3645,341
|
|
20241127,122100,1846381480,3645,3650,3655,3645,1144
|
|
20241127,122000,1842207175,3655,3655,3655,3655,16
|
|
20241127,121900,1842148695,3655,3655,3655,3650,401
|
|
20241127,121800,1840684970,3655,3655,3655,3650,28
|
|
20241127,121700,1840582695,3655,3650,3655,3650,137
|
|
20241127,121600,1840082575,3650,3645,3655,3645,445
|
|
20241127,121500,1838460445,3655,3660,3660,3650,743
|
|
20241127,121400,1835747480,3660,3660,3660,3660,29
|
|
20241127,121300,1835641340,3660,3660,3660,3660,14
|
|
20241127,121200,1835590100,3660,3655,3660,3655,377
|
|
20241127,121100,1834212095,3655,3645,3655,3645,520
|
|
20241127,121000,1832314590,3645,3650,3650,3645,114
|
|
20241127,120900,1831898990,3650,3650,3650,3650,56
|
|
20241127,120800,1831694590,3655,3655,3655,3655,14
|
|
20241127,120700,1831643420,3655,3650,3655,3650,1203
|
|
20241127,120600,1827247545,3650,3650,3650,3650,201
|
|
20241127,120500,1826513895,3650,3650,3650,3650,22
|
|
20241127,120400,1826433595,3640,3650,3655,3640,1125
|
|
20241127,120300,1822327525,3655,3655,3655,3655,34
|
|
20241127,120200,1822203255,3655,3660,3660,3655,33
|
|
20241127,120100,1822082570,3655,3655,3655,3655,133
|
|
20241127,120000,1821596455,3655,3655,3655,3655,24
|
|
20241127,115900,1821508735,3655,3655,3655,3655,29
|
|
20241127,115800,1821402740,3655,3655,3655,3655,314
|
|
20241127,115700,1820255070,3655,3655,3655,3655,30
|
|
20241127,115600,1820145420,3660,3655,3660,3655,1444
|
|
20241127,115500,1814860385,3660,3650,3660,3650,296
|
|
20241127,115400,1813778490,3655,3655,3655,3655,29
|
|
20241127,115300,1813672495,3645,3650,3650,3645,249
|
|
20241127,115200,1812763710,3645,3645,3645,3645,487
|
|
20241127,115100,1810988595,3645,3645,3645,3645,89
|
|
20241127,115000,1810664190,3650,3650,3650,3650,64
|
|
20241127,114900,1810430590,3655,3655,3655,3655,298
|
|
20241127,114800,1809341400,3655,3660,3660,3655,62
|
|
20241127,114700,1809114745,3650,3645,3650,3645,1130
|
|
20241127,114600,1804993975,3650,3650,3650,3635,1032
|
|
20241127,114500,1801240600,3645,3645,3645,3645,201
|
|
20241127,114400,1800507955,3650,3650,3650,3650,18
|
|
20241127,114300,1800442255,3650,3650,3650,3650,17
|
|
20241127,114200,1800380205,3650,3650,3650,3650,31
|
|
20241127,114100,1800267055,3645,3645,3645,3645,120
|
|
20241127,114000,1799829655,3645,3645,3645,3645,15
|
|
20241127,113900,1799774980,3645,3645,3645,3645,17
|
|
20241127,113800,1799713015,3645,3645,3645,3645,31
|
|
20241127,113700,1799600020,3650,3635,3650,3635,1059
|
|
20241127,113600,1795740590,3635,3640,3640,3635,363
|
|
20241127,113500,1794420780,3640,3640,3645,3640,850
|
|
20241127,113400,1791326765,3640,3645,3645,3640,478
|
|
20241127,113300,1789584575,3640,3640,3640,3635,93
|
|
20241127,113200,1789246125,3640,3640,3640,3640,17
|
|
20241127,113100,1789184245,3640,3635,3640,3630,1135
|
|
20241127,113000,1785061155,3635,3650,3650,3635,1622
|
|
20241127,112900,1779164080,3650,3650,3650,3650,12
|
|
20241127,112800,1779120280,3650,3650,3650,3645,94
|
|
20241127,112700,1778777250,3650,3650,3650,3650,15
|
|
20241127,112600,1778722500,3650,3645,3650,3645,17
|
|
20241127,112500,1778660520,3650,3650,3650,3640,271
|
|
20241127,112400,1777673740,3650,3640,3650,3640,52
|
|
20241127,112300,1777484430,3640,3650,3655,3640,882
|
|
20241127,112200,1774270255,3650,3660,3660,3650,767
|
|
20241127,112100,1771470530,3650,3655,3655,3650,36
|
|
20241127,112000,1771339015,3660,3660,3660,3660,18
|
|
20241127,111900,1771273135,3660,3660,3660,3655,1149
|
|
20241127,111800,1767067850,3650,3660,3660,3650,529
|
|
20241127,111700,1765134310,3660,3660,3660,3655,219
|
|
20241127,111600,1764333770,3660,3660,3660,3660,40
|
|
20241127,111500,1764187370,3660,3655,3660,3645,722
|
|
20241127,111400,1761551175,3655,3655,3655,3655,16
|
|
20241127,111300,1761492695,3655,3655,3660,3645,239
|
|
20241127,111200,1760620635,3660,3660,3660,3655,51
|
|
20241127,111100,1760433980,3660,3660,3660,3655,21
|
|
20241127,111000,1760357125,3660,3660,3660,3660,21
|
|
20241127,110900,1760280265,3655,3650,3655,3650,1528
|
|
20241127,110800,1754700235,3645,3655,3655,3645,1027
|
|
20241127,110700,1750954835,3655,3650,3655,3650,202
|
|
20241127,110600,1750217400,3645,3645,3650,3645,976
|
|
20241127,110500,1746659830,3640,3645,3650,3640,176
|
|
20241127,110400,1746019085,3650,3650,3655,3640,285
|
|
20241127,110300,1744979920,3650,3655,3655,3650,17
|
|
20241127,110200,1744917855,3640,3650,3655,3640,473
|
|
20241127,110100,1743195890,3650,3655,3655,3650,45
|
|
20241127,110000,1743031540,3655,3650,3655,3650,52
|
|
20241127,105900,1742841700,3645,3645,3650,3640,1850
|
|
20241127,105800,1736107185,3650,3650,3655,3650,19
|
|
20241127,105700,1736037820,3635,3640,3665,3635,1269
|
|
20241127,105600,1731422755,3640,3665,3665,3640,337
|
|
20241127,105500,1730194950,3665,3665,3665,3655,384
|
|
20241127,105400,1728789915,3665,3655,3665,3655,1293
|
|
20241127,105300,1724061905,3655,3645,3655,3635,2386
|
|
20241127,105200,1715367630,3650,3640,3650,3640,781
|
|
20241127,105100,1712522945,3640,3650,3655,3640,384
|
|
20241127,105000,1711124020,3650,3645,3650,3635,1044
|
|
20241127,104900,1707322845,3650,3655,3655,3645,480
|
|
20241127,104800,1705572605,3630,3670,3670,3630,16648
|
|
20241127,104700,1644896700,3675,3665,3675,3660,1324
|
|
20241127,104600,1640043240,3675,3665,3675,3660,2241
|
|
20241127,104500,1631832970,3675,3670,3675,3665,1304
|
|
20241127,104400,1627053655,3675,3675,3685,3665,3320
|
|
20241127,104300,1614875675,3670,3685,3685,3655,8778
|
|
20241127,104200,1582676415,3685,3675,3695,3675,5529
|
|
20241127,104100,1562325185,3680,3695,3695,3670,4445
|
|
20241127,104000,1545971440,3685,3710,3710,3670,23277
|
|
20241127,103900,1460151395,3720,3710,3730,3705,9720
|
|
20241127,103800,1424026375,3720,3750,3810,3690,50177
|
|
20241127,103700,1236446480,3750,3860,3860,3735,82974
|
|
20241127,103600,921976305,3860,3685,3950,3685,157225
|
|
20241127,103500,316895695,3670,3675,3680,3670,1210
|
|
20241127,103400,312451625,3675,3685,3685,3675,195
|
|
20241127,103300,311733635,3685,3680,3685,3670,1631
|
|
20241127,103200,305736460,3690,3685,3690,3680,1569
|
|
20241127,103100,299962010,3685,3685,3685,3685,10
|
|
20241127,103000,299925160,3670,3695,3695,3670,1305
|
|
20241127,102900,295131090,3675,3705,3705,3675,568
|
|
20241127,102800,293038670,3710,3710,3730,3695,5484
|
|
20241127,102700,272753575,3730,3685,3735,3680,18822
|
|
20241127,102600,202984665,3695,3670,3695,3665,4465
|
|
20241127,102500,186572865,3675,3690,3695,3675,2299
|
|
20241127,102400,178119555,3690,3685,3700,3670,3683
|
|
20241127,102300,164520515,3700,3675,3700,3675,9979
|
|
20241127,102200,127743560,3675,3665,3675,3650,5376
|
|
20241127,102100,107992145,3665,3655,3665,3650,1151
|
|
20241127,102000,103790560,3655,3655,3665,3655,467
|
|
20241127,101900,102081525,3650,3675,3675,3650,599
|
|
20241127,101800,99886190,3675,3630,3675,3630,4016
|
|
20241127,101700,85186465,3650,3635,3650,3625,1409
|
|
20241127,101600,80053280,3630,3625,3630,3625,965
|
|
20241127,101500,76550405,3630,3630,3630,3630,3
|
|
20241127,101400,76539515,3630,3625,3630,3625,778
|
|
20241127,101300,73718025,3630,3625,3630,3625,17
|
|
20241127,101200,73656385,3625,3625,3625,3625,147
|
|
20241127,101100,73123510,3620,3625,3625,3620,18
|
|
20241127,101000,73058335,3620,3620,3620,3620,14
|
|
20241127,100900,73007655,3630,3630,3630,3620,1071
|
|
20241127,100800,69129995,3630,3630,3630,3630,17
|
|
20241127,100700,69068285,3630,3630,3630,3625,27
|
|
20241127,100600,68970325,3630,3625,3630,3625,346
|
|
20241127,100500,67716005,3620,3620,3620,3620,100
|
|
20241127,100400,67354005,3615,3620,3620,3615,6
|
|
20241127,100300,67332300,3615,3620,3620,3615,397
|
|
20241127,100200,65895230,3620,3625,3625,3600,2606
|
|
20241127,100100,56505375,3630,3625,3630,3620,559
|
|
20241127,100000,54481485,3625,3630,3630,3625,121
|
|
20241127,095900,54042775,3630,3630,3630,3630,3
|
|
20241127,095800,54031885,3625,3630,3630,3625,82
|
|
20241127,095700,53734295,3630,3630,3630,3630,15
|
|
20241127,095600,53679845,3630,3630,3630,3625,160
|
|
20241127,095500,53099115,3630,3630,3630,3630,2003
|
|
20241127,095400,45828225,3630,3620,3630,3620,930
|
|
20241127,095300,42461455,3610,3620,3620,3610,2017
|
|
20241127,095200,35160055,3615,3620,3620,3615,26
|
|
20241127,095100,35066005,3620,3620,3620,3605,18
|
|
20241127,095000,35001055,3600,3600,3600,3600,5
|
|
20241127,094900,34983055,3620,3620,3620,3620,3
|
|
20241127,094800,34972195,3600,3620,3620,3600,3095
|
|
20241127,094700,23828630,3620,3625,3625,3620,449
|
|
20241127,094600,22201130,3620,3620,3620,3620,0
|
|
20241127,094500,22201130,3620,3620,3620,3620,15
|
|
20241127,094400,22146830,3620,3640,3640,3620,355
|
|
20241127,094300,20859815,3640,3640,3640,3640,0
|
|
20241127,094200,20859815,3640,3630,3640,3620,80
|
|
20241127,094100,20569775,3625,3610,3625,3605,74
|
|
20241127,094000,20301855,3625,3625,3625,3625,14
|
|
20241127,093900,20251105,3625,3625,3625,3625,1
|
|
20241127,093800,20247480,3595,3610,3610,3595,786
|
|
20241127,093700,17417910,3615,3615,3615,3615,25
|
|
20241127,093600,17327535,3615,3615,3615,3615,29
|
|
20241127,093500,17222700,3610,3610,3610,3610,3
|
|
20241127,093400,17211870,3610,3610,3610,3610,104
|
|
20241127,093300,16836430,3615,3615,3615,3615,14
|
|
20241127,093200,16785820,3615,3615,3615,3615,28
|
|
20241127,093100,16684600,3625,3625,3625,3620,29
|
|
20241127,093000,16579535,3625,3625,3625,3625,14
|
|
20241127,092900,16528785,3625,3625,3625,3625,32
|
|
20241127,092800,16412785,3625,3625,3625,3625,28
|
|
20241127,092700,16311285,3625,3625,3625,3625,0
|
|
20241127,092600,16311285,3625,3625,3625,3625,28
|
|
20241127,092500,16209785,3625,3625,3625,3625,33
|
|
20241127,092400,16090160,3625,3625,3625,3620,21
|
|
20241127,092300,16014040,3625,3620,3625,3620,245
|
|
20241127,092200,15127055,3620,3625,3625,3620,37
|
|
20241127,092100,14993040,3620,3625,3625,3620,27
|
|
20241127,092000,14895230,3620,3620,3620,3620,6
|
|
20241127,091900,14873510,3620,3625,3625,3620,33
|
|
20241127,091800,14753980,3625,3620,3625,3620,63
|
|
20241127,091700,14525820,3610,3610,3610,3610,0
|
|
20241127,091600,14525820,3610,3610,3610,3610,0
|
|
20241127,091500,14525820,3610,3610,3610,3610,400
|
|
20241127,091400,13081820,3610,3610,3610,3610,0
|
|
20241127,091300,13081820,3610,3625,3625,3610,413
|
|
20241127,091200,11589410,3620,3620,3620,3620,0
|
|
20241127,091100,11589410,3620,3615,3620,3615,198
|
|
20241127,091000,10873205,3615,3630,3630,3615,501
|
|
20241127,090900,9060190,3635,3635,3635,3635,0
|
|
20241127,090800,9060190,3635,3635,3635,3630,52
|
|
20241127,090700,8871240,3635,3640,3640,3635,29
|
|
20241127,090600,8765750,3640,3640,3640,3640,105
|
|
20241127,090500,8383550,3640,3640,3640,3640,29
|
|
20241127,090400,8277990,3620,3620,3620,3620,97
|
|
20241127,090300,7926850,3620,3620,3620,3620,50
|
|
20241127,090200,7745850,3620,3620,3620,3620,63
|
|
20241127,090100,7517790,3600,3640,3640,3600,2012
|
|
20241127,090000,268865,3640,3625,3640,3625,74
|