626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,192300,116261714,272,272,272,272,635
|
|
20241119,192200,116261714,272,272,272,272,0
|
|
20241119,192100,116261714,272,272,272,272,0
|
|
20241119,192000,116261714,272,272,272,272,0
|
|
20241119,191900,116261714,272,272,272,272,0
|
|
20241119,191800,116261714,272,272,272,272,0
|
|
20241119,191700,116261714,272,272,272,272,0
|
|
20241119,191600,116261714,272,272,272,272,0
|
|
20241119,191500,116261714,272,272,272,272,0
|
|
20241119,191400,116261714,272,272,272,272,0
|
|
20241119,191300,116261714,272,272,272,272,0
|
|
20241119,191200,116261714,272,272,272,272,0
|
|
20241119,191100,116261714,272,272,272,272,0
|
|
20241119,191000,116261714,272,272,272,272,0
|
|
20241119,190900,116261714,272,272,272,272,0
|
|
20241119,190800,116261714,272,272,272,272,0
|
|
20241119,190700,116261714,272,272,272,272,0
|
|
20241119,190600,116261714,272,272,272,272,0
|
|
20241119,190500,116261714,272,272,272,272,0
|
|
20241119,190400,116261714,272,272,272,272,0
|
|
20241119,190300,116261714,272,272,272,272,0
|
|
20241119,190200,116261714,272,272,272,272,0
|
|
20241119,190100,116261714,272,272,272,272,0
|
|
20241119,190000,116261714,272,272,272,272,0
|
|
20241119,185900,116261714,272,272,272,272,0
|
|
20241119,185800,116261714,272,272,272,272,0
|
|
20241119,185700,116261714,272,272,272,272,0
|
|
20241119,185600,116261714,272,272,272,272,0
|
|
20241119,185500,116261714,272,272,272,272,0
|
|
20241119,185400,116261714,272,272,272,272,0
|
|
20241119,185300,116261714,272,272,272,272,635
|
|
20241119,185200,116261714,272,272,272,272,0
|
|
20241119,185100,116261714,272,272,272,272,0
|
|
20241119,185000,116261714,272,272,272,272,0
|
|
20241119,184900,116261714,272,272,272,272,0
|
|
20241119,184800,116261714,272,272,272,272,0
|
|
20241119,184700,116261714,272,272,272,272,0
|
|
20241119,184600,116261714,272,272,272,272,0
|
|
20241119,184500,116261714,272,272,272,272,0
|
|
20241119,184400,116261714,272,272,272,272,0
|
|
20241119,184300,116261714,272,272,272,272,0
|
|
20241119,184200,116261714,272,272,272,272,0
|
|
20241119,184100,116261714,272,272,272,272,0
|
|
20241119,184000,116261714,272,272,272,272,0
|
|
20241119,183900,116261714,272,272,272,272,0
|
|
20241119,183800,116261714,272,272,272,272,0
|
|
20241119,183700,116261714,272,272,272,272,0
|
|
20241119,183600,116261714,272,272,272,272,0
|
|
20241119,183500,116261714,272,272,272,272,0
|
|
20241119,183400,116261714,272,272,272,272,0
|
|
20241119,183300,116261714,272,272,272,272,0
|
|
20241119,183200,116261714,272,272,272,272,0
|
|
20241119,183100,116261714,272,272,272,272,0
|
|
20241119,183000,116261714,272,272,272,272,0
|
|
20241119,182900,116261714,272,272,272,272,0
|
|
20241119,182800,116261714,272,272,272,272,0
|
|
20241119,182700,116261714,272,272,272,272,0
|
|
20241119,182600,116261714,272,272,272,272,0
|
|
20241119,182500,116261714,272,272,272,272,0
|
|
20241119,182400,116261714,272,272,272,272,0
|
|
20241119,182300,116261714,272,272,272,272,635
|
|
20241119,182200,116261714,272,272,272,272,0
|
|
20241119,182100,116261714,272,272,272,272,0
|
|
20241119,182000,116261714,272,272,272,272,0
|
|
20241119,181900,116261714,272,272,272,272,0
|
|
20241119,181800,116261714,272,272,272,272,0
|
|
20241119,181700,116261714,272,272,272,272,0
|
|
20241119,181600,116261714,272,272,272,272,0
|
|
20241119,181500,116261714,272,272,272,272,0
|
|
20241119,181400,116261714,272,272,272,272,0
|
|
20241119,181300,116261714,272,272,272,272,0
|
|
20241119,181200,116261714,272,272,272,272,0
|
|
20241119,181100,116261714,272,272,272,272,0
|
|
20241119,181000,116261714,272,272,272,272,0
|
|
20241119,180900,116261714,272,272,272,272,0
|
|
20241119,180800,116261714,272,272,272,272,0
|
|
20241119,180700,116261714,272,272,272,272,0
|
|
20241119,180600,116261714,272,272,272,272,0
|
|
20241119,180500,116261714,272,272,272,272,0
|
|
20241119,180400,116261714,272,272,272,272,0
|
|
20241119,180300,116261714,272,272,272,272,0
|
|
20241119,180200,116261714,272,272,272,272,0
|
|
20241119,180100,116261714,272,272,272,272,0
|
|
20241119,180000,116261714,272,272,272,272,0
|
|
20241119,175900,116261714,272,272,272,272,0
|
|
20241119,175800,116261714,272,272,272,272,0
|
|
20241119,175700,116261714,272,272,272,272,0
|
|
20241119,175600,116261714,272,272,272,272,0
|
|
20241119,175500,116261714,272,272,272,272,0
|
|
20241119,175400,116261714,272,272,272,272,0
|
|
20241119,175300,116261714,272,272,272,272,635
|
|
20241119,175200,116261714,272,272,272,272,0
|
|
20241119,175100,116261714,272,272,272,272,0
|
|
20241119,175000,116261714,272,272,272,272,0
|
|
20241119,174900,116261714,272,272,272,272,0
|
|
20241119,174800,116261714,272,272,272,272,0
|
|
20241119,174700,116261714,272,272,272,272,0
|
|
20241119,174600,116261714,272,272,272,272,0
|
|
20241119,174500,116261714,272,272,272,272,0
|
|
20241119,174400,116261714,272,272,272,272,0
|
|
20241119,174300,116261714,272,272,272,272,0
|
|
20241119,174200,116261714,272,272,272,272,0
|
|
20241119,174100,116261714,272,272,272,272,0
|
|
20241119,174000,116261714,272,272,272,272,0
|
|
20241119,173900,116261714,272,272,272,272,0
|
|
20241119,173800,116261714,272,272,272,272,0
|
|
20241119,173700,116261714,272,272,272,272,0
|
|
20241119,173600,116261714,272,272,272,272,0
|
|
20241119,173500,116261714,272,272,272,272,0
|
|
20241119,173400,116261714,272,272,272,272,0
|
|
20241119,173300,116261714,272,272,272,272,0
|
|
20241119,173200,116261714,272,272,272,272,0
|
|
20241119,173100,116261714,272,272,272,272,0
|
|
20241119,173000,116261714,272,272,272,272,0
|
|
20241119,172900,116261714,272,272,272,272,0
|
|
20241119,172800,116261714,272,272,272,272,0
|
|
20241119,172700,116261714,272,272,272,272,0
|
|
20241119,172600,116261714,272,272,272,272,0
|
|
20241119,172500,116261714,272,272,272,272,0
|
|
20241119,172400,116261714,272,272,272,272,0
|
|
20241119,172300,116261714,272,272,272,272,635
|
|
20241119,172200,116261714,272,272,272,272,0
|
|
20241119,172100,116261714,272,272,272,272,0
|
|
20241119,172000,116261714,272,272,272,272,0
|
|
20241119,171900,116261714,272,272,272,272,0
|
|
20241119,171800,116261714,272,272,272,272,0
|
|
20241119,171700,116261714,272,272,272,272,0
|
|
20241119,171600,116261714,272,272,272,272,0
|
|
20241119,171500,116261714,272,272,272,272,0
|
|
20241119,171400,116261714,272,272,272,272,0
|
|
20241119,171300,116261714,272,272,272,272,0
|
|
20241119,171200,116261714,272,272,272,272,0
|
|
20241119,171100,116261714,272,272,272,272,0
|
|
20241119,171000,116261714,272,272,272,272,0
|
|
20241119,170900,116261714,272,272,272,272,0
|
|
20241119,170800,116261714,272,272,272,272,0
|
|
20241119,170700,116261714,272,272,272,272,0
|
|
20241119,170600,116261714,272,272,272,272,0
|
|
20241119,170500,116261714,272,272,272,272,0
|
|
20241119,170400,116261714,272,272,272,272,0
|
|
20241119,170300,116261714,272,272,272,272,0
|
|
20241119,170200,116261714,272,272,272,272,0
|
|
20241119,170100,116261714,272,272,272,272,0
|
|
20241119,170000,116261714,272,272,272,272,0
|
|
20241119,165900,116261714,272,272,272,272,0
|
|
20241119,165800,116261714,272,272,272,272,0
|
|
20241119,165700,116261714,272,272,272,272,0
|
|
20241119,165600,116261714,272,272,272,272,0
|
|
20241119,165500,116261714,272,272,272,272,0
|
|
20241119,165400,116261714,272,272,272,272,0
|
|
20241119,165300,116261714,272,272,272,272,635
|
|
20241119,165200,116261714,272,272,272,272,0
|
|
20241119,165100,116261714,272,272,272,272,0
|
|
20241119,165000,116261714,272,272,272,272,0
|
|
20241119,164900,116261714,272,272,272,272,0
|
|
20241119,164800,116261714,272,272,272,272,0
|
|
20241119,164700,116261714,272,272,272,272,0
|
|
20241119,164600,116261714,272,272,272,272,0
|
|
20241119,164500,116261714,272,272,272,272,0
|
|
20241119,164400,116261714,272,272,272,272,0
|
|
20241119,164300,116261714,272,272,272,272,0
|
|
20241119,164200,116261714,272,272,272,272,0
|
|
20241119,164100,116261714,272,272,272,272,0
|
|
20241119,164000,116261714,272,272,272,272,0
|
|
20241119,163900,116261714,272,272,272,272,0
|
|
20241119,163800,116261714,272,272,272,272,0
|
|
20241119,163700,116261714,272,272,272,272,0
|
|
20241119,163600,116261714,272,272,272,272,0
|
|
20241119,163500,116261714,272,272,272,272,0
|
|
20241119,163400,116261714,272,272,272,272,0
|
|
20241119,163300,116261714,272,272,272,272,0
|
|
20241119,163200,116261714,272,272,272,272,0
|
|
20241119,163100,116261714,272,272,272,272,0
|
|
20241119,163000,116261714,272,272,272,272,0
|
|
20241119,162900,116261714,272,272,272,272,0
|
|
20241119,162800,116261714,272,272,272,272,0
|
|
20241119,162700,116261714,272,272,272,272,0
|
|
20241119,162600,116261714,272,272,272,272,0
|
|
20241119,162500,116261714,272,272,272,272,0
|
|
20241119,162400,116261714,272,272,272,272,0
|
|
20241119,162300,116261714,272,272,272,272,635
|
|
20241119,162200,116261714,272,272,272,272,0
|
|
20241119,162100,116261714,272,272,272,272,0
|
|
20241119,162000,116261714,272,272,272,272,0
|
|
20241119,161900,116261714,272,272,272,272,0
|
|
20241119,161800,116261714,272,272,272,272,0
|
|
20241119,161700,116261714,272,272,272,272,0
|
|
20241119,161600,116261714,272,272,272,272,0
|
|
20241119,161500,116261714,272,272,272,272,0
|
|
20241119,161400,116261714,272,272,272,272,0
|
|
20241119,161300,116261714,272,272,272,272,0
|
|
20241119,161200,116261714,272,272,272,272,0
|
|
20241119,161100,116261714,272,272,272,272,0
|
|
20241119,161000,116261714,272,272,272,272,0
|
|
20241119,160900,116261714,272,272,272,272,0
|
|
20241119,160800,116261714,272,272,272,272,0
|
|
20241119,160700,116261714,272,272,272,272,0
|
|
20241119,160600,116261714,272,272,272,272,0
|
|
20241119,160500,116261714,272,272,272,272,0
|
|
20241119,160400,116261714,272,272,272,272,0
|
|
20241119,160300,116261714,272,272,272,272,0
|
|
20241119,160200,116261714,272,272,272,272,0
|
|
20241119,160100,116261714,272,272,272,272,0
|
|
20241119,160000,116261714,272,272,272,272,0
|
|
20241119,155900,116261714,272,272,272,272,0
|
|
20241119,155800,116261714,272,272,272,272,0
|
|
20241119,155700,116261714,272,272,272,272,0
|
|
20241119,155600,116261714,272,272,272,272,0
|
|
20241119,155500,116261714,272,272,272,272,0
|
|
20241119,155400,116261714,272,272,272,272,0
|
|
20241119,155300,116261714,272,272,272,272,635
|
|
20241119,155200,116261714,272,272,272,272,0
|
|
20241119,155100,116261714,272,272,272,272,0
|
|
20241119,155000,116261714,272,272,272,272,0
|
|
20241119,154900,116261714,272,272,272,272,0
|
|
20241119,154800,116261714,272,272,272,272,0
|
|
20241119,154700,116261714,272,272,272,272,0
|
|
20241119,154600,116261714,272,272,272,272,0
|
|
20241119,154500,116261714,272,272,272,272,0
|
|
20241119,154400,116261714,272,272,272,272,0
|
|
20241119,154300,116261714,272,272,272,272,0
|
|
20241119,154200,116261714,272,272,272,272,0
|
|
20241119,154100,116261714,272,272,272,272,0
|
|
20241119,154000,116261714,272,272,272,272,0
|
|
20241119,153900,116261714,272,272,272,272,0
|
|
20241119,153800,116261714,272,272,272,272,0
|
|
20241119,153700,116261714,272,272,272,272,0
|
|
20241119,153600,116261714,272,272,272,272,0
|
|
20241119,153500,116261714,272,272,272,272,0
|
|
20241119,153400,116261714,272,272,272,272,0
|
|
20241119,153300,116261714,272,272,272,272,0
|
|
20241119,153200,116261714,272,272,272,272,0
|
|
20241119,153100,116261714,272,272,272,272,0
|
|
20241119,153000,116261714,272,272,272,272,635
|
|
20241119,152900,116088994,273,273,273,273,0
|
|
20241119,152800,116088994,273,273,273,273,0
|
|
20241119,152700,116088994,273,273,273,273,0
|
|
20241119,152600,116088994,273,273,273,273,0
|
|
20241119,152500,116088994,273,273,273,273,0
|
|
20241119,152400,116088994,273,273,273,273,0
|
|
20241119,152300,116088994,273,273,273,273,0
|
|
20241119,152200,116088994,273,273,273,273,0
|
|
20241119,152100,116088994,273,273,273,273,0
|
|
20241119,152000,116088994,273,273,273,273,0
|
|
20241119,151900,116088994,273,273,273,273,1000
|
|
20241119,151800,115815994,274,274,274,274,0
|
|
20241119,151700,115815994,274,274,274,274,586
|
|
20241119,151600,115655430,274,274,274,274,312
|
|
20241119,151500,115569942,273,273,274,273,982
|
|
20241119,151400,115300951,274,274,274,273,55
|
|
20241119,151300,115285886,274,274,274,274,100
|
|
20241119,151200,115258486,274,273,274,273,11
|
|
20241119,151100,115255482,273,273,273,273,152
|
|
20241119,151000,115213986,274,274,274,273,99
|
|
20241119,150900,115186865,273,273,273,273,0
|
|
20241119,150800,115186865,273,273,273,273,10
|
|
20241119,150700,115184135,274,274,274,274,0
|
|
20241119,150600,115184135,274,274,274,274,0
|
|
20241119,150500,115184135,274,274,274,274,0
|
|
20241119,150400,115184135,274,274,274,274,20
|
|
20241119,150300,115178655,274,273,274,273,16
|
|
20241119,150200,115174286,273,273,273,273,35
|
|
20241119,150100,115164731,273,273,273,273,194
|
|
20241119,150000,115111769,273,273,273,273,63
|
|
20241119,145900,115094570,272,272,272,272,0
|
|
20241119,145800,115094570,272,272,272,272,0
|
|
20241119,145700,115094570,272,272,272,272,150
|
|
20241119,145600,115053770,272,272,273,272,628
|
|
20241119,145500,114882953,272,272,272,272,415
|
|
20241119,145400,114770073,274,274,274,274,0
|
|
20241119,145300,114770073,274,274,274,274,0
|
|
20241119,145200,114770073,274,273,274,273,8
|
|
20241119,145100,114767888,273,273,273,273,0
|
|
20241119,145000,114767888,273,273,273,273,5
|
|
20241119,144900,114766523,272,272,272,272,1
|
|
20241119,144800,114766251,273,273,273,273,500
|
|
20241119,144700,114629751,272,272,272,272,535
|
|
20241119,144600,114484231,274,274,274,274,400
|
|
20241119,144500,114374631,274,274,274,274,0
|
|
20241119,144400,114374631,274,274,274,274,0
|
|
20241119,144300,114374631,274,274,274,274,0
|
|
20241119,144200,114374631,274,274,274,274,100
|
|
20241119,144100,114347231,274,274,274,274,3
|
|
20241119,144000,114346409,274,274,274,274,0
|
|
20241119,143900,114346409,274,274,274,274,0
|
|
20241119,143800,114346409,274,273,274,273,323
|
|
20241119,143700,114257922,272,272,272,272,231
|
|
20241119,143600,114195090,271,271,271,271,50
|
|
20241119,143500,114181540,272,272,272,272,0
|
|
20241119,143400,114181540,272,272,272,272,69
|
|
20241119,143300,114162772,272,272,272,272,0
|
|
20241119,143200,114162772,272,272,272,272,0
|
|
20241119,143100,114162772,272,272,272,272,0
|
|
20241119,143000,114162772,272,272,272,272,0
|
|
20241119,142900,114162772,272,272,272,272,0
|
|
20241119,142800,114162772,272,272,272,272,53
|
|
20241119,142700,114148356,273,273,273,273,0
|
|
20241119,142600,114148356,273,273,273,273,0
|
|
20241119,142500,114148356,273,273,273,273,0
|
|
20241119,142400,114148356,273,271,273,271,2422
|
|
20241119,142300,113490216,271,272,272,271,200
|
|
20241119,142200,113436013,271,271,271,271,0
|
|
20241119,142100,113436013,271,271,271,271,38
|
|
20241119,142000,113425715,274,273,274,273,2003
|
|
20241119,141900,112878895,272,272,272,272,0
|
|
20241119,141800,112878895,272,272,272,272,73
|
|
20241119,141700,112859039,272,272,272,272,1866
|
|
20241119,141600,112351487,272,272,272,272,730
|
|
20241119,141500,112152927,272,272,272,272,1711
|
|
20241119,141400,111687535,270,273,273,270,10500
|
|
20241119,141300,108849188,273,273,274,273,282
|
|
20241119,141200,108772201,273,273,273,273,2663
|
|
20241119,141100,108045202,274,274,274,274,0
|
|
20241119,141000,108045202,274,274,274,273,527
|
|
20241119,140900,107901305,275,275,275,275,0
|
|
20241119,140800,107901305,275,275,275,275,5000
|
|
20241119,140700,106526305,275,275,275,275,1
|
|
20241119,140600,106526030,274,274,274,274,49
|
|
20241119,140500,106512604,274,274,274,274,1015
|
|
20241119,140400,106234494,274,274,274,274,0
|
|
20241119,140300,106234494,274,272,274,272,4986
|
|
20241119,140200,104876710,270,270,270,270,0
|
|
20241119,140100,104876710,270,270,270,270,0
|
|
20241119,140000,104876710,270,270,270,270,0
|
|
20241119,135900,104876710,270,272,273,270,17802
|
|
20241119,135800,100050100,273,273,273,273,5
|
|
20241119,135700,100048735,273,273,273,273,1526
|
|
20241119,135600,99632137,273,273,273,273,526
|
|
20241119,135500,99488539,272,273,273,272,892
|
|
20241119,135400,99245415,273,273,273,273,0
|
|
20241119,135300,99245415,273,273,273,273,0
|
|
20241119,135200,99245415,273,273,273,273,0
|
|
20241119,135100,99245415,273,273,273,273,0
|
|
20241119,135000,99245415,273,273,273,273,0
|
|
20241119,134900,99245415,273,273,273,273,20000
|
|
20241119,134800,93785415,273,272,273,272,18530
|
|
20241119,134700,88745225,272,272,272,272,1
|
|
20241119,134600,88744953,272,272,272,272,0
|
|
20241119,134500,88744953,272,272,272,272,0
|
|
20241119,134400,88744953,272,272,272,272,0
|
|
20241119,134300,88744953,272,272,272,272,0
|
|
20241119,134200,88744953,272,272,272,272,12
|
|
20241119,134100,88741689,272,272,272,272,94
|
|
20241119,134000,88716121,272,272,272,272,0
|
|
20241119,133900,88716121,272,272,272,272,0
|
|
20241119,133800,88716121,272,272,272,272,0
|
|
20241119,133700,88716121,272,272,272,272,0
|
|
20241119,133600,88716121,272,272,272,272,141
|
|
20241119,133500,88677769,273,273,273,273,0
|
|
20241119,133400,88677769,273,273,273,273,0
|
|
20241119,133300,88677769,273,273,273,273,0
|
|
20241119,133200,88677769,273,273,273,273,1
|
|
20241119,133100,88677496,271,271,271,271,0
|
|
20241119,133000,88677496,271,271,271,271,0
|
|
20241119,132900,88677496,271,271,271,271,0
|
|
20241119,132800,88677496,271,271,271,271,0
|
|
20241119,132700,88677496,271,271,271,271,150
|
|
20241119,132600,88636846,272,272,272,272,10
|
|
20241119,132500,88634126,273,273,273,273,0
|
|
20241119,132400,88634126,273,273,273,273,0
|
|
20241119,132300,88634126,273,272,273,272,3981
|
|
20241119,132200,87549816,271,271,271,271,0
|
|
20241119,132100,87549816,271,271,271,271,0
|
|
20241119,132000,87549816,271,271,271,271,0
|
|
20241119,131900,87549816,271,271,271,271,4
|
|
20241119,131800,87548732,272,272,272,272,0
|
|
20241119,131700,87548732,272,272,272,272,0
|
|
20241119,131600,87548732,272,272,272,272,255
|
|
20241119,131500,87479372,271,271,271,271,0
|
|
20241119,131400,87479372,271,271,271,271,0
|
|
20241119,131300,87479372,271,271,271,271,0
|
|
20241119,131200,87479372,271,271,271,271,0
|
|
20241119,131100,87479372,271,271,271,271,1000
|
|
20241119,131000,87208372,272,272,272,272,0
|
|
20241119,130900,87208372,272,272,272,272,119
|
|
20241119,130800,87176004,272,272,272,272,180
|
|
20241119,130700,87127044,272,272,272,272,10
|
|
20241119,130600,87124324,272,272,272,272,128
|
|
20241119,130500,87089508,274,274,274,274,0
|
|
20241119,130400,87089508,274,274,274,274,17
|
|
20241119,130300,87084850,275,275,275,275,0
|
|
20241119,130200,87084850,275,275,275,275,1
|
|
20241119,130100,87084575,274,274,274,274,220
|
|
20241119,130000,87024295,274,274,274,274,10
|
|
20241119,125900,87021555,274,274,274,274,37
|
|
20241119,125800,87011417,274,274,274,274,5083
|
|
20241119,125700,85618675,274,274,274,274,864
|
|
20241119,125600,85381939,273,272,273,272,432
|
|
20241119,125500,85264008,272,272,272,272,5
|
|
20241119,125400,85262648,273,273,273,273,11
|
|
20241119,125300,85259645,273,273,273,273,3
|
|
20241119,125200,85258826,273,273,273,273,0
|
|
20241119,125100,85258826,273,273,273,273,43
|
|
20241119,125000,85247087,273,273,273,273,0
|
|
20241119,124900,85247087,273,272,273,272,548
|
|
20241119,124800,85097815,272,272,272,272,1
|
|
20241119,124700,85097543,273,273,273,273,155
|
|
20241119,124600,85055228,273,273,273,273,50
|
|
20241119,124500,85041578,273,274,275,273,15096
|
|
20241119,124400,80900265,273,271,273,271,5615
|
|
20241119,124300,79370382,270,270,270,270,0
|
|
20241119,124200,79370382,270,270,270,270,1
|
|
20241119,124100,79370112,271,271,271,271,3523
|
|
20241119,124000,78415379,273,273,273,273,0
|
|
20241119,123900,78415379,273,273,273,273,1
|
|
20241119,123800,78415106,272,272,272,272,5
|
|
20241119,123700,78413746,272,272,272,272,5
|
|
20241119,123600,78412386,272,271,272,271,8010
|
|
20241119,123500,76236691,271,271,271,271,191
|
|
20241119,123400,76184930,271,271,271,271,63
|
|
20241119,123300,76167857,271,271,271,271,102
|
|
20241119,123200,76140215,270,270,270,270,400
|
|
20241119,123100,76032215,273,273,273,273,0
|
|
20241119,123000,76032215,273,273,273,273,0
|
|
20241119,122900,76032215,273,272,273,272,7464
|
|
20241119,122800,73998275,272,272,272,272,7024
|
|
20241119,122700,72087747,271,270,271,270,2739
|
|
20241119,122600,71345978,269,269,269,269,0
|
|
20241119,122500,71345978,269,269,269,269,1000
|
|
20241119,122400,71076978,270,270,270,270,0
|
|
20241119,122300,71076978,270,270,270,270,0
|
|
20241119,122200,71076978,270,270,270,270,100
|
|
20241119,122100,71049978,269,269,269,269,1859
|
|
20241119,122000,70549907,270,270,270,270,141
|
|
20241119,121900,70511837,271,271,271,271,0
|
|
20241119,121800,70511837,271,271,271,271,0
|
|
20241119,121700,70511837,271,271,271,271,76
|
|
20241119,121600,70491241,271,271,271,271,132
|
|
20241119,121500,70455469,271,271,271,271,103
|
|
20241119,121400,70427556,270,270,270,270,211
|
|
20241119,121300,70370586,270,270,270,270,0
|
|
20241119,121200,70370586,270,270,270,270,1088
|
|
20241119,121100,70076826,271,271,271,271,0
|
|
20241119,121000,70076826,271,271,271,271,1
|
|
20241119,120900,70076555,271,271,271,271,83
|
|
20241119,120800,70054062,271,271,271,271,0
|
|
20241119,120700,70054062,271,271,271,271,0
|
|
20241119,120600,70054062,271,271,271,271,0
|
|
20241119,120500,70054062,271,271,271,271,42
|
|
20241119,120400,70042680,271,271,271,271,0
|
|
20241119,120300,70042680,271,271,271,271,0
|
|
20241119,120200,70042680,271,271,271,271,0
|
|
20241119,120100,70042680,271,271,271,271,0
|
|
20241119,120000,70042680,271,272,272,271,5
|
|
20241119,115900,70041323,272,272,272,272,0
|
|
20241119,115800,70041323,272,272,272,272,0
|
|
20241119,115700,70041323,272,272,272,272,0
|
|
20241119,115600,70041323,272,272,272,272,0
|
|
20241119,115500,70041323,272,272,272,272,0
|
|
20241119,115400,70041323,272,271,272,271,15
|
|
20241119,115300,70037248,272,272,272,272,10
|
|
20241119,115200,70034528,272,272,272,272,2
|
|
20241119,115100,70033984,272,272,272,272,0
|
|
20241119,115000,70033984,272,272,272,272,0
|
|
20241119,114900,70033984,272,272,272,272,0
|
|
20241119,114800,70033984,272,272,272,272,0
|
|
20241119,114700,70033984,272,272,272,272,95
|
|
20241119,114600,70008144,272,272,272,272,0
|
|
20241119,114500,70008144,272,272,272,272,0
|
|
20241119,114400,70008144,272,272,272,272,23
|
|
20241119,114300,70001888,272,272,272,272,0
|
|
20241119,114200,70001888,272,272,272,272,0
|
|
20241119,114100,70001888,272,272,272,272,0
|
|
20241119,114000,70001888,272,272,272,272,5
|
|
20241119,113900,70000528,272,272,272,272,47
|
|
20241119,113800,69987744,272,272,272,272,0
|
|
20241119,113700,69987744,272,272,272,272,0
|
|
20241119,113600,69987744,272,272,272,272,35
|
|
20241119,113500,69978224,272,272,272,272,0
|
|
20241119,113400,69978224,272,272,272,272,193
|
|
20241119,113300,69925728,272,272,272,272,0
|
|
20241119,113200,69925728,272,273,273,272,97
|
|
20241119,113100,69899337,273,273,273,273,0
|
|
20241119,113000,69899337,273,273,273,273,115
|
|
20241119,112900,69867942,272,272,272,272,0
|
|
20241119,112800,69867942,272,272,272,272,27
|
|
20241119,112700,69860598,273,273,273,273,0
|
|
20241119,112600,69860598,273,271,273,270,37
|
|
20241119,112500,69850592,272,272,272,272,501
|
|
20241119,112400,69714320,272,273,273,272,626
|
|
20241119,112300,69543886,273,272,273,272,255
|
|
20241119,112200,69474525,272,273,273,272,872
|
|
20241119,112100,69237271,273,273,273,273,121
|
|
20241119,112000,69204238,273,273,273,273,257
|
|
20241119,111900,69134077,273,273,273,273,450
|
|
20241119,111800,69011227,273,275,275,273,1096
|
|
20241119,111700,68710019,275,275,275,275,95
|
|
20241119,111600,68683894,275,275,275,275,1019
|
|
20241119,111500,68403669,275,275,275,275,47
|
|
20241119,111400,68390744,275,275,275,275,0
|
|
20241119,111300,68390744,275,274,275,273,1542
|
|
20241119,111200,67968680,274,273,274,273,771
|
|
20241119,111100,67757926,274,273,274,271,3376
|
|
20241119,111000,66834547,271,273,273,271,600
|
|
20241119,110900,66671747,273,273,273,273,0
|
|
20241119,110800,66671747,273,273,273,273,5100
|
|
20241119,110700,65279447,273,272,273,272,16
|
|
20241119,110600,65275084,272,272,272,271,380
|
|
20241119,110500,65171725,272,271,272,271,5602
|
|
20241119,110400,63647983,271,271,271,271,540
|
|
20241119,110300,63501643,272,272,272,272,55
|
|
20241119,110200,63486683,272,272,272,272,1975
|
|
20241119,110100,62949483,272,272,272,272,50
|
|
20241119,110000,62935883,272,272,272,272,5
|
|
20241119,105900,62934523,272,272,272,272,0
|
|
20241119,105800,62934523,272,272,272,272,95
|
|
20241119,105700,62908683,274,274,274,273,613
|
|
20241119,105600,62740922,274,274,274,272,3102
|
|
20241119,105500,61892974,274,274,274,274,7416
|
|
20241119,105400,59860990,273,272,273,272,3518
|
|
20241119,105300,58900591,272,272,272,272,0
|
|
20241119,105200,58900591,272,271,272,271,5
|
|
20241119,105100,58899233,271,272,272,271,1545
|
|
20241119,105000,58479746,273,272,273,272,1328
|
|
20241119,104900,58118411,273,272,273,271,1666
|
|
20241119,104800,57665221,272,272,272,272,7101
|
|
20241119,104700,55733749,272,271,272,271,1588
|
|
20241119,104600,55301888,272,271,272,271,85
|
|
20241119,104500,55278845,271,271,271,271,7018
|
|
20241119,104400,53376967,271,271,271,271,9
|
|
20241119,104300,53374528,271,271,271,271,0
|
|
20241119,104200,53374528,271,270,271,270,10002
|
|
20241119,104100,50667423,269,269,269,269,490
|
|
20241119,104000,50535613,269,269,269,269,1500
|
|
20241119,103900,50132113,268,268,268,268,10
|
|
20241119,103800,50129433,268,268,268,268,7144
|
|
20241119,103700,48214841,268,268,268,268,0
|
|
20241119,103600,48214841,268,268,268,268,509
|
|
20241119,103500,48078429,268,268,268,268,13
|
|
20241119,103400,48074945,267,267,267,267,338
|
|
20241119,103300,47984699,267,267,267,267,0
|
|
20241119,103200,47984699,267,267,267,267,185
|
|
20241119,103100,47935304,267,267,267,267,16
|
|
20241119,103000,47931032,268,268,268,268,0
|
|
20241119,102900,47931032,268,268,268,268,265
|
|
20241119,102800,47860012,268,268,268,267,60
|
|
20241119,102700,47843956,268,268,268,268,0
|
|
20241119,102600,47843956,268,268,268,268,16
|
|
20241119,102500,47839668,266,266,266,266,0
|
|
20241119,102400,47839668,266,267,267,266,1187
|
|
20241119,102300,47522919,268,269,269,268,17696
|
|
20241119,102200,42780235,270,270,270,270,285
|
|
20241119,102100,42703285,270,270,270,270,0
|
|
20241119,102000,42703285,270,270,270,270,141
|
|
20241119,101900,42665215,270,270,270,270,310
|
|
20241119,101800,42581515,270,270,270,270,0
|
|
20241119,101700,42581515,270,270,270,270,0
|
|
20241119,101600,42581515,270,270,270,270,0
|
|
20241119,101500,42581515,270,270,270,270,1016
|
|
20241119,101400,42307195,269,269,269,269,0
|
|
20241119,101300,42307195,269,269,269,269,7
|
|
20241119,101200,42305312,269,269,269,269,0
|
|
20241119,101100,42305312,269,270,270,269,1502
|
|
20241119,101000,41901272,270,270,270,270,1
|
|
20241119,100900,41901002,270,270,270,270,114
|
|
20241119,100800,41870222,269,269,269,269,0
|
|
20241119,100700,41870222,269,270,270,269,8
|
|
20241119,100600,41868064,270,270,270,270,1465
|
|
20241119,100500,41472514,269,269,269,269,11132
|
|
20241119,100400,38478006,269,269,269,269,1
|
|
20241119,100300,38477737,269,268,269,268,1218
|
|
20241119,100200,38151262,268,268,268,268,10
|
|
20241119,100100,38148582,268,267,268,267,26
|
|
20241119,100000,38141635,268,268,268,268,21
|
|
20241119,095900,38136007,268,268,268,268,300
|
|
20241119,095800,38055607,268,268,268,268,275
|
|
20241119,095700,37981907,268,268,268,268,15
|
|
20241119,095600,37977887,267,267,267,267,0
|
|
20241119,095500,37977887,267,267,267,267,2812
|
|
20241119,095400,37227083,267,267,267,267,17
|
|
20241119,095300,37222544,267,267,267,267,47
|
|
20241119,095200,37209995,267,267,267,267,0
|
|
20241119,095100,37209995,267,267,267,267,5941
|
|
20241119,095000,35623748,268,268,268,268,0
|
|
20241119,094900,35623748,268,268,268,268,0
|
|
20241119,094800,35623748,268,268,268,268,0
|
|
20241119,094700,35623748,268,268,268,268,1
|
|
20241119,094600,35623480,267,267,267,267,0
|
|
20241119,094500,35623480,267,267,267,267,0
|
|
20241119,094400,35623480,267,268,268,267,1490
|
|
20241119,094300,35225160,268,268,268,268,1
|
|
20241119,094200,35224892,268,268,268,268,15
|
|
20241119,094100,35220872,268,268,268,268,376
|
|
20241119,094000,35120104,267,267,267,267,0
|
|
20241119,093900,35120104,267,267,267,267,327
|
|
20241119,093800,35032795,267,267,267,267,0
|
|
20241119,093700,35032795,267,267,267,267,485
|
|
20241119,093600,34903300,267,267,267,267,212
|
|
20241119,093500,34846696,267,267,267,267,0
|
|
20241119,093400,34846696,267,267,267,267,0
|
|
20241119,093300,34846696,267,267,267,267,0
|
|
20241119,093200,34846696,267,267,267,267,0
|
|
20241119,093100,34846696,267,267,267,267,332
|
|
20241119,093000,34758052,267,267,267,267,4
|
|
20241119,092900,34756984,267,267,267,267,547
|
|
20241119,092800,34610935,268,268,268,268,0
|
|
20241119,092700,34610935,268,268,268,268,320
|
|
20241119,092600,34525175,268,267,268,267,436
|
|
20241119,092500,34408743,267,267,267,267,10
|
|
20241119,092400,34406073,267,267,267,267,348
|
|
20241119,092300,34313157,267,267,267,267,152
|
|
20241119,092200,34272573,267,267,267,267,4585
|
|
20241119,092100,33048378,267,267,267,267,0
|
|
20241119,092000,33048378,267,267,267,266,3812
|
|
20241119,091900,32033643,268,268,269,268,1423
|
|
20241119,091800,31651274,268,268,268,268,1462
|
|
20241119,091700,31259458,268,268,269,268,1122
|
|
20241119,091600,30958646,268,269,269,267,663
|
|
20241119,091500,30781032,266,265,273,265,19911
|
|
20241119,091400,25432620,264,264,264,264,18550
|
|
20241119,091300,20535420,264,264,264,264,0
|
|
20241119,091200,20535420,264,264,264,264,31
|
|
20241119,091100,20527236,264,264,264,264,0
|
|
20241119,091000,20527236,264,265,265,264,535
|
|
20241119,090900,20385961,265,263,265,263,3265
|
|
20241119,090800,19524226,263,263,263,263,1037
|
|
20241119,090700,19251495,264,264,264,264,1
|
|
20241119,090600,19251231,263,263,263,263,2061
|
|
20241119,090500,18709188,262,262,262,262,5471
|
|
20241119,090400,17275786,262,262,262,262,117
|
|
20241119,090300,17245132,262,261,263,260,8835
|
|
20241119,090200,14931525,261,264,264,255,48264
|
|
20241119,090100,2399232,264,264,264,264,2442
|
|
20241119,090000,1754544,264,264,264,264,6646
|