627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,192400,95493871,270,270,270,270,372
|
|
20241120,192300,95493871,270,270,270,270,0
|
|
20241120,192200,95493871,270,270,270,270,0
|
|
20241120,192100,95493871,270,270,270,270,0
|
|
20241120,192000,95493871,270,270,270,270,0
|
|
20241120,191900,95493871,270,270,270,270,0
|
|
20241120,191800,95493871,270,270,270,270,0
|
|
20241120,191700,95493871,270,270,270,270,0
|
|
20241120,191600,95493871,270,270,270,270,0
|
|
20241120,191500,95493871,270,270,270,270,0
|
|
20241120,191400,95493871,270,270,270,270,0
|
|
20241120,191300,95493871,270,270,270,270,0
|
|
20241120,191200,95493871,270,270,270,270,0
|
|
20241120,191100,95493871,270,270,270,270,0
|
|
20241120,191000,95493871,270,270,270,270,0
|
|
20241120,190900,95493871,270,270,270,270,0
|
|
20241120,190800,95493871,270,270,270,270,0
|
|
20241120,190700,95493871,270,270,270,270,0
|
|
20241120,190600,95493871,270,270,270,270,0
|
|
20241120,190500,95493871,270,270,270,270,0
|
|
20241120,190400,95493871,270,270,270,270,0
|
|
20241120,190300,95493871,270,270,270,270,0
|
|
20241120,190200,95493871,270,270,270,270,0
|
|
20241120,190100,95493871,270,270,270,270,0
|
|
20241120,190000,95493871,270,270,270,270,0
|
|
20241120,185900,95493871,270,270,270,270,0
|
|
20241120,185800,95493871,270,270,270,270,0
|
|
20241120,185700,95493871,270,270,270,270,0
|
|
20241120,185600,95493871,270,270,270,270,0
|
|
20241120,185500,95493871,270,270,270,270,0
|
|
20241120,185400,95493871,270,270,270,270,372
|
|
20241120,185300,95493871,270,270,270,270,0
|
|
20241120,185200,95493871,270,270,270,270,0
|
|
20241120,185100,95493871,270,270,270,270,0
|
|
20241120,185000,95493871,270,270,270,270,0
|
|
20241120,184900,95493871,270,270,270,270,0
|
|
20241120,184800,95493871,270,270,270,270,0
|
|
20241120,184700,95493871,270,270,270,270,0
|
|
20241120,184600,95493871,270,270,270,270,0
|
|
20241120,184500,95493871,270,270,270,270,0
|
|
20241120,184400,95493871,270,270,270,270,0
|
|
20241120,184300,95493871,270,270,270,270,0
|
|
20241120,184200,95493871,270,270,270,270,0
|
|
20241120,184100,95493871,270,270,270,270,0
|
|
20241120,184000,95493871,270,270,270,270,0
|
|
20241120,183900,95493871,270,270,270,270,0
|
|
20241120,183800,95493871,270,270,270,270,0
|
|
20241120,183700,95493871,270,270,270,270,0
|
|
20241120,183600,95493871,270,270,270,270,0
|
|
20241120,183500,95493871,270,270,270,270,0
|
|
20241120,183400,95493871,270,270,270,270,0
|
|
20241120,183300,95493871,270,270,270,270,0
|
|
20241120,183200,95493871,270,270,270,270,0
|
|
20241120,183100,95493871,270,270,270,270,0
|
|
20241120,183000,95493871,270,270,270,270,0
|
|
20241120,182900,95493871,270,270,270,270,0
|
|
20241120,182800,95493871,270,270,270,270,0
|
|
20241120,182700,95493871,270,270,270,270,0
|
|
20241120,182600,95493871,270,270,270,270,0
|
|
20241120,182500,95493871,270,270,270,270,0
|
|
20241120,182400,95493871,270,270,270,270,372
|
|
20241120,182300,95493871,270,270,270,270,0
|
|
20241120,182200,95493871,270,270,270,270,0
|
|
20241120,182100,95493871,270,270,270,270,0
|
|
20241120,182000,95493871,270,270,270,270,0
|
|
20241120,181900,95493871,270,270,270,270,0
|
|
20241120,181800,95493871,270,270,270,270,0
|
|
20241120,181700,95493871,270,270,270,270,0
|
|
20241120,181600,95493871,270,270,270,270,0
|
|
20241120,181500,95493871,270,270,270,270,0
|
|
20241120,181400,95493871,270,270,270,270,0
|
|
20241120,181300,95493871,270,270,270,270,0
|
|
20241120,181200,95493871,270,270,270,270,0
|
|
20241120,181100,95493871,270,270,270,270,0
|
|
20241120,181000,95493871,270,270,270,270,0
|
|
20241120,180900,95493871,270,270,270,270,0
|
|
20241120,180800,95493871,270,270,270,270,0
|
|
20241120,180700,95493871,270,270,270,270,0
|
|
20241120,180600,95493871,270,270,270,270,0
|
|
20241120,180500,95493871,270,270,270,270,0
|
|
20241120,180400,95493871,270,270,270,270,0
|
|
20241120,180300,95493871,270,270,270,270,0
|
|
20241120,180200,95493871,270,270,270,270,0
|
|
20241120,180100,95493871,270,270,270,270,0
|
|
20241120,180000,95493871,270,270,270,270,0
|
|
20241120,175900,95493871,270,270,270,270,0
|
|
20241120,175800,95493871,270,270,270,270,0
|
|
20241120,175700,95493871,270,270,270,270,0
|
|
20241120,175600,95493871,270,270,270,270,0
|
|
20241120,175500,95493871,270,270,270,270,0
|
|
20241120,175400,95493871,270,270,270,270,372
|
|
20241120,175300,95493871,270,270,270,270,0
|
|
20241120,175200,95493871,270,270,270,270,0
|
|
20241120,175100,95493871,270,270,270,270,0
|
|
20241120,175000,95493871,270,270,270,270,0
|
|
20241120,174900,95493871,270,270,270,270,0
|
|
20241120,174800,95493871,270,270,270,270,0
|
|
20241120,174700,95493871,270,270,270,270,0
|
|
20241120,174600,95493871,270,270,270,270,0
|
|
20241120,174500,95493871,270,270,270,270,0
|
|
20241120,174400,95493871,270,270,270,270,0
|
|
20241120,174300,95493871,270,270,270,270,0
|
|
20241120,174200,95493871,270,270,270,270,0
|
|
20241120,174100,95493871,270,270,270,270,0
|
|
20241120,174000,95493871,270,270,270,270,0
|
|
20241120,173900,95493871,270,270,270,270,0
|
|
20241120,173800,95493871,270,270,270,270,0
|
|
20241120,173700,95493871,270,270,270,270,0
|
|
20241120,173600,95493871,270,270,270,270,0
|
|
20241120,173500,95493871,270,270,270,270,0
|
|
20241120,173400,95493871,270,270,270,270,0
|
|
20241120,173300,95493871,270,270,270,270,0
|
|
20241120,173200,95493871,270,270,270,270,0
|
|
20241120,173100,95493871,270,270,270,270,0
|
|
20241120,173000,95493871,270,270,270,270,0
|
|
20241120,172900,95493871,270,270,270,270,0
|
|
20241120,172800,95493871,270,270,270,270,0
|
|
20241120,172700,95493871,270,270,270,270,0
|
|
20241120,172600,95493871,270,270,270,270,0
|
|
20241120,172500,95493871,270,270,270,270,0
|
|
20241120,172400,95493871,270,270,270,270,372
|
|
20241120,172300,95493871,270,270,270,270,0
|
|
20241120,172200,95493871,270,270,270,270,0
|
|
20241120,172100,95493871,270,270,270,270,0
|
|
20241120,172000,95493871,270,270,270,270,0
|
|
20241120,171900,95493871,270,270,270,270,0
|
|
20241120,171800,95493871,270,270,270,270,0
|
|
20241120,171700,95493871,270,270,270,270,0
|
|
20241120,171600,95493871,270,270,270,270,0
|
|
20241120,171500,95493871,270,270,270,270,0
|
|
20241120,171400,95493871,270,270,270,270,0
|
|
20241120,171300,95493871,270,270,270,270,0
|
|
20241120,171200,95493871,270,270,270,270,0
|
|
20241120,171100,95493871,270,270,270,270,0
|
|
20241120,171000,95493871,270,270,270,270,0
|
|
20241120,170900,95493871,270,270,270,270,0
|
|
20241120,170800,95493871,270,270,270,270,0
|
|
20241120,170700,95493871,270,270,270,270,0
|
|
20241120,170600,95493871,270,270,270,270,0
|
|
20241120,170500,95493871,270,270,270,270,0
|
|
20241120,170400,95493871,270,270,270,270,0
|
|
20241120,170300,95493871,270,270,270,270,0
|
|
20241120,170200,95493871,270,270,270,270,0
|
|
20241120,170100,95493871,270,270,270,270,0
|
|
20241120,170000,95493871,270,270,270,270,0
|
|
20241120,165900,95493871,270,270,270,270,0
|
|
20241120,165800,95493871,270,270,270,270,0
|
|
20241120,165700,95493871,270,270,270,270,0
|
|
20241120,165600,95493871,270,270,270,270,0
|
|
20241120,165500,95493871,270,270,270,270,0
|
|
20241120,165400,95493871,270,270,270,270,372
|
|
20241120,165300,95493871,270,270,270,270,0
|
|
20241120,165200,95493871,270,270,270,270,0
|
|
20241120,165100,95493871,270,270,270,270,0
|
|
20241120,165000,95493871,270,270,270,270,0
|
|
20241120,164900,95493871,270,270,270,270,0
|
|
20241120,164800,95493871,270,270,270,270,0
|
|
20241120,164700,95493871,270,270,270,270,0
|
|
20241120,164600,95493871,270,270,270,270,0
|
|
20241120,164500,95493871,270,270,270,270,0
|
|
20241120,164400,95493871,270,270,270,270,0
|
|
20241120,164300,95493871,270,270,270,270,0
|
|
20241120,164200,95493871,270,270,270,270,0
|
|
20241120,164100,95493871,270,270,270,270,0
|
|
20241120,164000,95493871,270,270,270,270,0
|
|
20241120,163900,95493871,270,270,270,270,0
|
|
20241120,163800,95493871,270,270,270,270,0
|
|
20241120,163700,95493871,270,270,270,270,0
|
|
20241120,163600,95493871,270,270,270,270,0
|
|
20241120,163500,95493871,270,270,270,270,0
|
|
20241120,163400,95493871,270,270,270,270,0
|
|
20241120,163300,95493871,270,270,270,270,0
|
|
20241120,163200,95493871,270,270,270,270,0
|
|
20241120,163100,95493871,270,270,270,270,0
|
|
20241120,163000,95493871,270,270,270,270,0
|
|
20241120,162900,95493871,270,270,270,270,0
|
|
20241120,162800,95493871,270,270,270,270,0
|
|
20241120,162700,95493871,270,270,270,270,0
|
|
20241120,162600,95493871,270,270,270,270,0
|
|
20241120,162500,95493871,270,270,270,270,0
|
|
20241120,162400,95493871,270,270,270,270,372
|
|
20241120,162300,95493871,270,270,270,270,0
|
|
20241120,162200,95493871,270,270,270,270,0
|
|
20241120,162100,95493871,270,270,270,270,0
|
|
20241120,162000,95493871,270,270,270,270,0
|
|
20241120,161900,95493871,270,270,270,270,0
|
|
20241120,161800,95493871,270,270,270,270,0
|
|
20241120,161700,95493871,270,270,270,270,0
|
|
20241120,161600,95493871,270,270,270,270,0
|
|
20241120,161500,95493871,270,270,270,270,0
|
|
20241120,161400,95493871,270,270,270,270,0
|
|
20241120,161300,95493871,270,270,270,270,0
|
|
20241120,161200,95493871,270,270,270,270,0
|
|
20241120,161100,95493871,270,270,270,270,0
|
|
20241120,161000,95493871,270,270,270,270,0
|
|
20241120,160900,95493871,270,270,270,270,0
|
|
20241120,160800,95493871,270,270,270,270,0
|
|
20241120,160700,95493871,270,270,270,270,0
|
|
20241120,160600,95493871,270,270,270,270,0
|
|
20241120,160500,95493871,270,270,270,270,0
|
|
20241120,160400,95493871,270,270,270,270,0
|
|
20241120,160300,95493871,270,270,270,270,0
|
|
20241120,160200,95493871,270,270,270,270,0
|
|
20241120,160100,95493871,270,270,270,270,0
|
|
20241120,160000,95493871,270,270,270,270,0
|
|
20241120,155900,95493871,270,270,270,270,0
|
|
20241120,155800,95493871,270,270,270,270,0
|
|
20241120,155700,95493871,270,270,270,270,0
|
|
20241120,155600,95493871,270,270,270,270,0
|
|
20241120,155500,95493871,270,270,270,270,0
|
|
20241120,155400,95493871,270,270,270,270,372
|
|
20241120,155300,95493871,270,270,270,270,0
|
|
20241120,155200,95493871,270,270,270,270,0
|
|
20241120,155100,95493871,270,270,270,270,0
|
|
20241120,155000,95493871,270,270,270,270,0
|
|
20241120,154900,95493871,270,270,270,270,0
|
|
20241120,154800,95493871,270,270,270,270,0
|
|
20241120,154700,95493871,270,270,270,270,0
|
|
20241120,154600,95493871,270,270,270,270,0
|
|
20241120,154500,95493871,270,270,270,270,0
|
|
20241120,154400,95493871,270,270,270,270,0
|
|
20241120,154300,95493871,270,270,270,270,0
|
|
20241120,154200,95493871,270,270,270,270,0
|
|
20241120,154100,95493871,270,270,270,270,0
|
|
20241120,154000,95493871,270,270,270,270,0
|
|
20241120,153900,95493871,270,270,270,270,0
|
|
20241120,153800,95493871,270,270,270,270,0
|
|
20241120,153700,95493871,270,270,270,270,0
|
|
20241120,153600,95493871,270,270,270,270,0
|
|
20241120,153500,95493871,270,270,270,270,0
|
|
20241120,153400,95493871,270,270,270,270,0
|
|
20241120,153300,95493871,270,270,270,270,0
|
|
20241120,153200,95493871,270,270,270,270,0
|
|
20241120,153100,95493871,270,270,270,270,0
|
|
20241120,153000,95493871,270,270,270,270,372
|
|
20241120,152900,95393431,269,269,269,269,0
|
|
20241120,152800,95393431,269,269,269,269,0
|
|
20241120,152700,95393431,269,269,269,269,0
|
|
20241120,152600,95393431,269,269,269,269,0
|
|
20241120,152500,95393431,269,269,269,269,0
|
|
20241120,152400,95393431,269,269,269,269,0
|
|
20241120,152300,95393431,269,269,269,269,0
|
|
20241120,152200,95393431,269,269,269,269,0
|
|
20241120,152100,95393431,269,269,269,269,0
|
|
20241120,152000,95393431,269,269,269,269,0
|
|
20241120,151900,95393431,269,269,269,269,10
|
|
20241120,151800,95390741,272,272,272,272,0
|
|
20241120,151700,95390741,272,272,272,272,0
|
|
20241120,151600,95390741,272,272,272,272,0
|
|
20241120,151500,95390741,272,272,272,272,0
|
|
20241120,151400,95390741,272,272,272,272,11638
|
|
20241120,151300,92225205,272,272,272,272,5819
|
|
20241120,151200,90642437,270,270,270,270,0
|
|
20241120,151100,90642437,270,270,270,270,0
|
|
20241120,151000,90642437,270,271,272,270,29350
|
|
20241120,150900,82669937,272,272,272,272,0
|
|
20241120,150800,82669937,272,272,272,272,0
|
|
20241120,150700,82669937,272,272,272,272,0
|
|
20241120,150600,82669937,272,272,272,272,0
|
|
20241120,150500,82669937,272,272,272,272,0
|
|
20241120,150400,82669937,272,272,272,272,0
|
|
20241120,150300,82669937,272,272,272,272,1
|
|
20241120,150200,82669665,270,270,270,270,1
|
|
20241120,150100,82669395,270,272,272,270,1866
|
|
20241120,150000,82165573,272,272,272,272,221
|
|
20241120,145900,82105461,272,272,272,272,0
|
|
20241120,145800,82105461,272,272,272,272,1
|
|
20241120,145700,82105189,272,272,272,272,0
|
|
20241120,145600,82105189,272,271,272,271,479
|
|
20241120,145500,81975379,271,270,271,270,59
|
|
20241120,145400,81959427,271,271,271,271,0
|
|
20241120,145300,81959427,271,271,271,271,0
|
|
20241120,145200,81959427,271,270,271,270,2010
|
|
20241120,145100,81416716,269,269,269,269,0
|
|
20241120,145000,81416716,269,269,269,269,15
|
|
20241120,144900,81412681,269,269,269,269,1
|
|
20241120,144800,81412412,268,268,268,268,0
|
|
20241120,144700,81412412,268,268,268,268,0
|
|
20241120,144600,81412412,268,270,270,268,43
|
|
20241120,144500,81400863,270,270,270,270,0
|
|
20241120,144400,81400863,270,270,270,270,5
|
|
20241120,144300,81399513,270,270,270,270,1037
|
|
20241120,144200,81119523,272,272,272,272,0
|
|
20241120,144100,81119523,272,272,272,272,0
|
|
20241120,144000,81119523,272,270,272,270,23589
|
|
20241120,143900,74744068,270,269,270,269,6910
|
|
20241120,143800,72883368,271,271,271,271,1010
|
|
20241120,143700,72609658,271,271,271,271,1515
|
|
20241120,143600,72199093,270,270,270,270,0
|
|
20241120,143500,72199093,270,270,270,270,0
|
|
20241120,143400,72199093,270,270,270,270,4
|
|
20241120,143300,72198013,270,270,270,270,64
|
|
20241120,143200,72180733,270,270,270,270,0
|
|
20241120,143100,72180733,270,270,270,270,0
|
|
20241120,143000,72180733,270,270,270,270,0
|
|
20241120,142900,72180733,270,270,270,270,0
|
|
20241120,142800,72180733,270,270,270,270,1027
|
|
20241120,142700,71903443,270,270,270,270,23
|
|
20241120,142600,71897233,271,271,271,271,0
|
|
20241120,142500,71897233,271,270,271,270,6
|
|
20241120,142400,71895612,270,270,270,270,0
|
|
20241120,142300,71895612,270,270,270,270,0
|
|
20241120,142200,71895612,270,270,270,270,591
|
|
20241120,142100,71736042,269,269,269,269,37
|
|
20241120,142000,71726089,270,270,270,270,0
|
|
20241120,141900,71726089,270,270,270,270,0
|
|
20241120,141800,71726089,270,270,270,270,0
|
|
20241120,141700,71726089,270,270,270,270,0
|
|
20241120,141600,71726089,270,270,270,270,1
|
|
20241120,141500,71725819,270,270,270,270,100
|
|
20241120,141400,71698819,271,271,271,271,0
|
|
20241120,141300,71698819,271,271,271,271,0
|
|
20241120,141200,71698819,271,271,271,271,0
|
|
20241120,141100,71698819,271,271,271,271,0
|
|
20241120,141000,71698819,271,271,271,271,0
|
|
20241120,140900,71698819,271,271,271,271,0
|
|
20241120,140800,71698819,271,271,271,271,0
|
|
20241120,140700,71698819,271,271,271,271,0
|
|
20241120,140600,71698819,271,271,271,271,1
|
|
20241120,140500,71698548,270,270,270,270,1020
|
|
20241120,140400,71423148,270,270,270,270,0
|
|
20241120,140300,71423148,270,270,270,270,0
|
|
20241120,140200,71423148,270,270,270,270,0
|
|
20241120,140100,71423148,270,269,270,269,1085
|
|
20241120,140000,71131183,270,270,270,270,0
|
|
20241120,135900,71131183,270,270,270,270,10
|
|
20241120,135800,71128483,270,270,270,270,5
|
|
20241120,135700,71127133,270,270,270,270,0
|
|
20241120,135600,71127133,270,271,271,270,50
|
|
20241120,135500,71113584,271,271,271,271,49
|
|
20241120,135400,71100305,271,271,271,271,0
|
|
20241120,135300,71100305,271,271,271,271,1
|
|
20241120,135200,71100034,269,269,269,269,2
|
|
20241120,135100,71099496,269,269,269,269,0
|
|
20241120,135000,71099496,269,269,269,269,0
|
|
20241120,134900,71099496,269,269,269,269,0
|
|
20241120,134800,71099496,269,269,269,269,0
|
|
20241120,134700,71099496,269,269,269,269,0
|
|
20241120,134600,71099496,269,269,269,269,49
|
|
20241120,134500,71086315,270,270,270,270,0
|
|
20241120,134400,71086315,270,270,270,270,0
|
|
20241120,134300,71086315,270,270,270,270,0
|
|
20241120,134200,71086315,270,270,270,270,0
|
|
20241120,134100,71086315,270,270,270,270,0
|
|
20241120,134000,71086315,270,270,270,270,100
|
|
20241120,133900,71059315,271,267,271,267,10221
|
|
20241120,133800,68313667,266,267,267,266,20000
|
|
20241120,133700,62993225,268,268,268,268,0
|
|
20241120,133600,62993225,268,268,268,268,0
|
|
20241120,133500,62993225,268,268,268,268,0
|
|
20241120,133400,62993225,268,268,268,268,1
|
|
20241120,133300,62992957,267,267,267,267,0
|
|
20241120,133200,62992957,267,267,267,267,266
|
|
20241120,133100,62921935,267,267,267,267,0
|
|
20241120,133000,62921935,267,267,267,267,0
|
|
20241120,132900,62921935,267,268,268,267,268
|
|
20241120,132800,62850378,267,267,267,267,537
|
|
20241120,132700,62706999,268,268,268,268,0
|
|
20241120,132600,62706999,268,268,268,268,1
|
|
20241120,132500,62706731,267,267,267,267,0
|
|
20241120,132400,62706731,267,268,268,267,9062
|
|
20241120,132300,60287160,268,268,268,268,500
|
|
20241120,132200,60153160,269,268,269,268,2
|
|
20241120,132100,60152623,268,269,269,268,86
|
|
20241120,132000,60129521,269,269,269,269,329
|
|
20241120,131900,60041020,269,269,269,269,530
|
|
20241120,131800,59898450,269,269,269,269,0
|
|
20241120,131700,59898450,269,269,269,269,1
|
|
20241120,131600,59898181,267,269,269,267,265
|
|
20241120,131500,59827392,269,269,269,269,0
|
|
20241120,131400,59827392,269,269,269,269,1000
|
|
20241120,131300,59558392,267,268,268,267,1950
|
|
20241120,131200,59036409,270,270,270,270,5
|
|
20241120,131100,59035059,268,268,268,268,21
|
|
20241120,131000,59029431,269,269,269,269,1
|
|
20241120,130900,59029162,269,269,269,269,0
|
|
20241120,130800,59029162,269,269,269,269,0
|
|
20241120,130700,59029162,269,269,269,269,0
|
|
20241120,130600,59029162,269,269,269,269,0
|
|
20241120,130500,59029162,269,269,269,269,0
|
|
20241120,130400,59029162,269,269,269,269,500
|
|
20241120,130300,58894662,269,269,269,269,0
|
|
20241120,130200,58894662,269,269,269,269,158
|
|
20241120,130100,58852160,269,269,269,269,0
|
|
20241120,130000,58852160,269,269,269,269,100
|
|
20241120,125900,58825260,269,269,269,269,0
|
|
20241120,125800,58825260,269,269,269,269,0
|
|
20241120,125700,58825260,269,269,269,269,10
|
|
20241120,125600,58822570,269,269,269,269,0
|
|
20241120,125500,58822570,269,269,269,269,0
|
|
20241120,125400,58822570,269,269,269,269,59
|
|
20241120,125300,58806699,269,269,269,269,100
|
|
20241120,125200,58779799,269,269,269,269,0
|
|
20241120,125100,58779799,269,269,269,269,10
|
|
20241120,125000,58777109,269,269,269,269,9
|
|
20241120,124900,58774688,269,269,269,269,1
|
|
20241120,124800,58774419,269,269,269,269,1
|
|
20241120,124700,58774150,268,269,269,268,244
|
|
20241120,124600,58708757,268,270,270,268,521
|
|
20241120,124500,58569091,270,270,270,270,0
|
|
20241120,124400,58569091,270,270,270,270,0
|
|
20241120,124300,58569091,270,271,271,270,119
|
|
20241120,124200,58536861,271,271,271,271,1
|
|
20241120,124100,58536590,270,270,270,270,0
|
|
20241120,124000,58536590,270,270,270,270,1
|
|
20241120,123900,58536320,269,269,269,269,0
|
|
20241120,123800,58536320,269,269,269,269,3002
|
|
20241120,123700,57728782,271,271,271,271,0
|
|
20241120,123600,57728782,271,271,271,271,500
|
|
20241120,123500,57593282,271,271,271,271,0
|
|
20241120,123400,57593282,271,271,271,271,0
|
|
20241120,123300,57593282,271,271,271,271,0
|
|
20241120,123200,57593282,271,271,271,271,1000
|
|
20241120,123100,57322282,271,271,271,271,2000
|
|
20241120,123000,56780282,271,271,271,271,1
|
|
20241120,122900,56780011,272,272,272,272,0
|
|
20241120,122800,56780011,272,272,272,272,0
|
|
20241120,122700,56780011,272,272,272,272,591
|
|
20241120,122600,56619259,272,272,272,272,1
|
|
20241120,122500,56618987,271,268,271,268,11246
|
|
20241120,122400,53583669,266,268,268,266,15010
|
|
20241120,122300,49588639,268,268,268,268,0
|
|
20241120,122200,49588639,268,268,268,268,3
|
|
20241120,122100,49587835,268,269,269,267,20016
|
|
20241120,122000,44242450,269,269,269,269,1
|
|
20241120,121900,44242181,269,269,269,269,307
|
|
20241120,121800,44159598,269,269,269,269,189
|
|
20241120,121700,44108757,269,269,269,269,118
|
|
20241120,121600,44077015,269,269,269,269,300
|
|
20241120,121500,43996315,269,269,269,269,0
|
|
20241120,121400,43996315,269,269,269,269,0
|
|
20241120,121300,43996315,269,269,269,269,3
|
|
20241120,121200,43995508,269,269,269,269,501
|
|
20241120,121100,43860739,269,269,269,269,0
|
|
20241120,121000,43860739,269,269,269,269,1
|
|
20241120,120900,43860470,269,269,269,269,0
|
|
20241120,120800,43860470,269,269,269,269,30
|
|
20241120,120700,43852400,269,269,269,269,0
|
|
20241120,120600,43852400,269,269,269,269,2
|
|
20241120,120500,43851862,269,269,269,269,1
|
|
20241120,120400,43851593,269,269,269,269,3
|
|
20241120,120300,43850786,269,269,269,269,0
|
|
20241120,120200,43850786,269,269,269,269,2
|
|
20241120,120100,43850248,269,269,269,269,0
|
|
20241120,120000,43850248,269,269,269,269,2
|
|
20241120,115900,43849710,269,269,269,269,0
|
|
20241120,115800,43849710,269,269,269,269,3
|
|
20241120,115700,43848903,269,269,269,269,3
|
|
20241120,115600,43848096,268,268,268,268,0
|
|
20241120,115500,43848096,268,268,268,268,500
|
|
20241120,115400,43714096,268,268,268,268,16
|
|
20241120,115300,43709808,269,269,269,269,68
|
|
20241120,115200,43691516,269,269,269,269,0
|
|
20241120,115100,43691516,269,269,269,269,482
|
|
20241120,115000,43561858,269,269,269,269,0
|
|
20241120,114900,43561858,269,269,269,269,16
|
|
20241120,114800,43557554,269,269,269,269,0
|
|
20241120,114700,43557554,269,268,269,268,15
|
|
20241120,114600,43553524,270,270,270,270,0
|
|
20241120,114500,43553524,270,270,270,270,1
|
|
20241120,114400,43553254,269,269,269,269,0
|
|
20241120,114300,43553254,269,269,269,269,0
|
|
20241120,114200,43553254,269,269,269,269,3
|
|
20241120,114100,43552447,268,268,268,268,0
|
|
20241120,114000,43552447,268,269,269,268,120
|
|
20241120,113900,43520177,269,269,269,269,0
|
|
20241120,113800,43520177,269,269,269,269,0
|
|
20241120,113700,43520177,269,269,269,269,0
|
|
20241120,113600,43520177,269,268,270,268,3501
|
|
20241120,113500,42581407,270,270,270,270,4
|
|
20241120,113400,42580327,270,270,270,270,0
|
|
20241120,113300,42580327,270,270,270,270,0
|
|
20241120,113200,42580327,270,270,270,270,1
|
|
20241120,113100,42580057,268,269,269,268,30
|
|
20241120,113000,42572011,269,269,269,269,0
|
|
20241120,112900,42572011,269,269,269,269,0
|
|
20241120,112800,42572011,269,269,269,269,5
|
|
20241120,112700,42570666,270,270,270,270,0
|
|
20241120,112600,42570666,270,270,270,270,0
|
|
20241120,112500,42570666,270,270,270,270,100
|
|
20241120,112400,42543666,270,270,270,270,55
|
|
20241120,112300,42528816,270,270,270,270,1800
|
|
20241120,112200,42042816,270,270,270,270,0
|
|
20241120,112100,42042816,270,270,270,270,0
|
|
20241120,112000,42042816,270,270,270,270,0
|
|
20241120,111900,42042816,270,270,270,270,0
|
|
20241120,111800,42042816,270,270,270,270,28
|
|
20241120,111700,42035256,270,270,270,270,16
|
|
20241120,111600,42030936,268,268,268,268,0
|
|
20241120,111500,42030936,268,268,268,268,0
|
|
20241120,111400,42030936,268,268,268,268,8
|
|
20241120,111300,42028792,268,268,268,268,11
|
|
20241120,111200,42025844,268,268,268,268,0
|
|
20241120,111100,42025844,268,268,268,268,2339
|
|
20241120,111000,41398992,268,268,268,268,0
|
|
20241120,110900,41398992,268,268,268,268,0
|
|
20241120,110800,41398992,268,269,269,268,4260
|
|
20241120,110700,40253293,270,270,270,270,2
|
|
20241120,110600,40252753,270,270,270,268,17
|
|
20241120,110500,40248167,270,270,270,270,6
|
|
20241120,110400,40246547,270,270,270,270,2
|
|
20241120,110300,40246007,270,270,270,270,0
|
|
20241120,110200,40246007,270,270,270,270,0
|
|
20241120,110100,40246007,270,270,270,270,6
|
|
20241120,110000,40244387,270,270,270,270,40
|
|
20241120,105900,40233587,270,270,270,270,0
|
|
20241120,105800,40233587,270,270,270,270,20
|
|
20241120,105700,40228187,270,270,270,270,0
|
|
20241120,105600,40228187,270,270,270,270,0
|
|
20241120,105500,40228187,270,270,270,270,0
|
|
20241120,105400,40228187,270,270,270,270,0
|
|
20241120,105300,40228187,270,268,270,268,5
|
|
20241120,105200,40226845,269,269,269,269,0
|
|
20241120,105100,40226845,269,269,269,269,0
|
|
20241120,105000,40226845,269,269,269,269,19
|
|
20241120,104900,40221734,268,268,268,268,26227
|
|
20241120,104800,33192898,269,269,269,269,6452
|
|
20241120,104700,31457310,271,271,271,271,0
|
|
20241120,104600,31457310,271,271,271,271,0
|
|
20241120,104500,31457310,271,271,271,271,0
|
|
20241120,104400,31457310,271,271,271,271,0
|
|
20241120,104300,31457310,271,271,271,271,0
|
|
20241120,104200,31457310,271,271,271,271,0
|
|
20241120,104100,31457310,271,271,271,271,1
|
|
20241120,104000,31457039,271,271,271,271,0
|
|
20241120,103900,31457039,271,271,271,271,1
|
|
20241120,103800,31456768,270,270,270,270,1000
|
|
20241120,103700,31186768,270,270,270,270,0
|
|
20241120,103600,31186768,270,270,270,270,4095
|
|
20241120,103500,30081118,270,270,270,270,500
|
|
20241120,103400,29946118,270,270,270,270,200
|
|
20241120,103300,29892118,270,270,270,270,0
|
|
20241120,103200,29892118,270,270,270,270,24
|
|
20241120,103100,29885638,269,269,269,269,0
|
|
20241120,103000,29885638,269,269,269,269,0
|
|
20241120,102900,29885638,269,269,269,269,1000
|
|
20241120,102800,29616638,270,270,270,270,0
|
|
20241120,102700,29616638,270,270,270,270,3328
|
|
20241120,102600,28718078,271,271,271,271,0
|
|
20241120,102500,28718078,271,271,271,271,1
|
|
20241120,102400,28717807,271,271,271,271,8
|
|
20241120,102300,28715639,271,271,271,271,602
|
|
20241120,102200,28552497,270,270,270,270,0
|
|
20241120,102100,28552497,270,270,270,270,1693
|
|
20241120,102000,28095387,270,270,270,270,0
|
|
20241120,101900,28095387,270,270,270,270,11
|
|
20241120,101800,28092417,270,270,270,270,70
|
|
20241120,101700,28073517,270,270,270,270,0
|
|
20241120,101600,28073517,270,270,270,270,5
|
|
20241120,101500,28072167,269,269,269,269,151
|
|
20241120,101400,28031548,270,270,270,270,0
|
|
20241120,101300,28031548,270,270,270,270,0
|
|
20241120,101200,28031548,270,270,270,270,500
|
|
20241120,101100,27896548,270,270,270,270,500
|
|
20241120,101000,27761548,270,270,270,270,0
|
|
20241120,100900,27761548,270,270,270,270,6
|
|
20241120,100800,27759928,270,270,270,270,0
|
|
20241120,100700,27759928,270,270,270,270,22
|
|
20241120,100600,27753988,270,271,271,270,4
|
|
20241120,100500,27752907,271,271,271,271,2
|
|
20241120,100400,27752365,271,271,271,271,33
|
|
20241120,100300,27743422,271,268,271,268,18226
|
|
20241120,100200,22858794,268,268,268,268,5
|
|
20241120,100100,22857454,268,268,268,268,10
|
|
20241120,100000,22854774,268,268,268,268,3
|
|
20241120,095900,22853970,268,268,268,268,102
|
|
20241120,095800,22826634,268,268,268,268,67
|
|
20241120,095700,22808678,268,268,268,268,10
|
|
20241120,095600,22805998,268,268,268,268,10
|
|
20241120,095500,22803318,268,268,268,268,400
|
|
20241120,095400,22696118,268,268,268,268,3017
|
|
20241120,095300,21887562,269,269,269,269,0
|
|
20241120,095200,21887562,269,269,269,269,240
|
|
20241120,095100,21823002,269,269,269,269,12
|
|
20241120,095000,21819774,269,270,270,269,4796
|
|
20241120,094900,20529308,271,271,271,271,0
|
|
20241120,094800,20529308,271,271,271,271,10
|
|
20241120,094700,20526598,271,271,271,271,28
|
|
20241120,094600,20519010,271,271,271,271,0
|
|
20241120,094500,20519010,271,271,271,271,30
|
|
20241120,094400,20510880,271,271,271,271,360
|
|
20241120,094300,20413320,271,271,271,269,85
|
|
20241120,094200,20390345,271,270,271,270,229
|
|
20241120,094100,20328387,270,270,270,270,277
|
|
20241120,094000,20253597,271,272,272,269,925
|
|
20241120,093900,20003965,271,271,271,271,0
|
|
20241120,093800,20003965,271,271,271,271,2673
|
|
20241120,093700,19279582,271,271,271,271,200
|
|
20241120,093600,19225382,269,269,269,269,1151
|
|
20241120,093500,18915763,269,269,269,269,158
|
|
20241120,093400,18873261,269,269,269,269,0
|
|
20241120,093300,18873261,269,269,269,269,0
|
|
20241120,093200,18873261,269,269,269,269,132
|
|
20241120,093100,18837753,269,270,270,269,738
|
|
20241120,093000,18638957,270,270,270,270,0
|
|
20241120,092900,18638957,270,270,270,270,0
|
|
20241120,092800,18638957,270,270,270,270,100
|
|
20241120,092700,18611957,269,269,269,269,0
|
|
20241120,092600,18611957,269,269,269,269,82
|
|
20241120,092500,18589899,269,269,269,269,3214
|
|
20241120,092400,17725333,269,269,269,269,552
|
|
20241120,092300,17576845,269,269,269,269,10000
|
|
20241120,092200,14886845,270,270,270,270,400
|
|
20241120,092100,14778845,270,270,270,270,6269
|
|
20241120,092000,13086215,270,270,270,270,0
|
|
20241120,091900,13086215,270,270,270,270,823
|
|
20241120,091800,12864005,270,272,272,270,886
|
|
20241120,091700,12623301,272,273,273,272,1484
|
|
20241120,091600,12219282,273,272,273,272,2371
|
|
20241120,091500,11573791,271,273,273,271,26989
|
|
20241120,091400,4213114,273,273,273,273,2000
|
|
20241120,091300,3667114,273,273,274,273,2076
|
|
20241120,091200,3098695,274,275,275,274,289
|
|
20241120,091100,3019324,276,276,276,276,2
|
|
20241120,091000,3018772,279,277,279,277,600
|
|
20241120,090900,2851729,277,277,277,277,0
|
|
20241120,090800,2851729,277,277,277,277,51
|
|
20241120,090700,2837602,277,277,277,277,0
|
|
20241120,090600,2837602,277,276,277,276,53
|
|
20241120,090500,2822923,277,277,277,277,246
|
|
20241120,090400,2754781,277,277,277,276,5040
|
|
20241120,090300,1363542,277,279,279,277,251
|
|
20241120,090200,1293773,281,280,281,280,4080
|
|
20241120,090100,151102,275,275,275,275,0
|
|
20241120,090000,151102,275,281,281,275,542
|