627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,192400,117232756,264,264,264,264,11826
|
|
20241121,192300,117232756,264,264,264,264,0
|
|
20241121,192200,117232756,264,264,264,264,0
|
|
20241121,192100,117232756,264,264,264,264,0
|
|
20241121,192000,117232756,264,264,264,264,0
|
|
20241121,191900,117232756,264,264,264,264,0
|
|
20241121,191800,117232756,264,264,264,264,0
|
|
20241121,191700,117232756,264,264,264,264,0
|
|
20241121,191600,117232756,264,264,264,264,0
|
|
20241121,191500,117232756,264,264,264,264,0
|
|
20241121,191400,117232756,264,264,264,264,0
|
|
20241121,191300,117232756,264,264,264,264,0
|
|
20241121,191200,117232756,264,264,264,264,0
|
|
20241121,191100,117232756,264,264,264,264,0
|
|
20241121,191000,117232756,264,264,264,264,0
|
|
20241121,190900,117232756,264,264,264,264,0
|
|
20241121,190800,117232756,264,264,264,264,0
|
|
20241121,190700,117232756,264,264,264,264,0
|
|
20241121,190600,117232756,264,264,264,264,0
|
|
20241121,190500,117232756,264,264,264,264,0
|
|
20241121,190400,117232756,264,264,264,264,0
|
|
20241121,190300,117232756,264,264,264,264,0
|
|
20241121,190200,117232756,264,264,264,264,0
|
|
20241121,190100,117232756,264,264,264,264,0
|
|
20241121,190000,117232756,264,264,264,264,0
|
|
20241121,185900,117232756,264,264,264,264,0
|
|
20241121,185800,117232756,264,264,264,264,0
|
|
20241121,185700,117232756,264,264,264,264,0
|
|
20241121,185600,117232756,264,264,264,264,0
|
|
20241121,185500,117232756,264,264,264,264,0
|
|
20241121,185400,117232756,264,264,264,264,11826
|
|
20241121,185300,117232756,264,264,264,264,0
|
|
20241121,185200,117232756,264,264,264,264,0
|
|
20241121,185100,117232756,264,264,264,264,0
|
|
20241121,185000,117232756,264,264,264,264,0
|
|
20241121,184900,117232756,264,264,264,264,0
|
|
20241121,184800,117232756,264,264,264,264,0
|
|
20241121,184700,117232756,264,264,264,264,0
|
|
20241121,184600,117232756,264,264,264,264,0
|
|
20241121,184500,117232756,264,264,264,264,0
|
|
20241121,184400,117232756,264,264,264,264,0
|
|
20241121,184300,117232756,264,264,264,264,0
|
|
20241121,184200,117232756,264,264,264,264,0
|
|
20241121,184100,117232756,264,264,264,264,0
|
|
20241121,184000,117232756,264,264,264,264,0
|
|
20241121,183900,117232756,264,264,264,264,0
|
|
20241121,183800,117232756,264,264,264,264,0
|
|
20241121,183700,117232756,264,264,264,264,0
|
|
20241121,183600,117232756,264,264,264,264,0
|
|
20241121,183500,117232756,264,264,264,264,0
|
|
20241121,183400,117232756,264,264,264,264,0
|
|
20241121,183300,117232756,264,264,264,264,0
|
|
20241121,183200,117232756,264,264,264,264,0
|
|
20241121,183100,117232756,264,264,264,264,0
|
|
20241121,183000,117232756,264,264,264,264,0
|
|
20241121,182900,117232756,264,264,264,264,0
|
|
20241121,182800,117232756,264,264,264,264,0
|
|
20241121,182700,117232756,264,264,264,264,0
|
|
20241121,182600,117232756,264,264,264,264,0
|
|
20241121,182500,117232756,264,264,264,264,0
|
|
20241121,182400,117232756,264,264,264,264,11826
|
|
20241121,182300,117232756,264,264,264,264,0
|
|
20241121,182200,117232756,264,264,264,264,0
|
|
20241121,182100,117232756,264,264,264,264,0
|
|
20241121,182000,117232756,264,264,264,264,0
|
|
20241121,181900,117232756,264,264,264,264,0
|
|
20241121,181800,117232756,264,264,264,264,0
|
|
20241121,181700,117232756,264,264,264,264,0
|
|
20241121,181600,117232756,264,264,264,264,0
|
|
20241121,181500,117232756,264,264,264,264,0
|
|
20241121,181400,117232756,264,264,264,264,0
|
|
20241121,181300,117232756,264,264,264,264,0
|
|
20241121,181200,117232756,264,264,264,264,0
|
|
20241121,181100,117232756,264,264,264,264,0
|
|
20241121,181000,117232756,264,264,264,264,0
|
|
20241121,180900,117232756,264,264,264,264,0
|
|
20241121,180800,117232756,264,264,264,264,0
|
|
20241121,180700,117232756,264,264,264,264,0
|
|
20241121,180600,117232756,264,264,264,264,0
|
|
20241121,180500,117232756,264,264,264,264,0
|
|
20241121,180400,117232756,264,264,264,264,0
|
|
20241121,180300,117232756,264,264,264,264,0
|
|
20241121,180200,117232756,264,264,264,264,0
|
|
20241121,180100,117232756,264,264,264,264,0
|
|
20241121,180000,117232756,264,264,264,264,0
|
|
20241121,175900,117232756,264,264,264,264,0
|
|
20241121,175800,117232756,264,264,264,264,0
|
|
20241121,175700,117232756,264,264,264,264,0
|
|
20241121,175600,117232756,264,264,264,264,0
|
|
20241121,175500,117232756,264,264,264,264,0
|
|
20241121,175400,117232756,264,264,264,264,11826
|
|
20241121,175300,117232756,264,264,264,264,0
|
|
20241121,175200,117232756,264,264,264,264,0
|
|
20241121,175100,117232756,264,264,264,264,0
|
|
20241121,175000,117232756,264,264,264,264,0
|
|
20241121,174900,117232756,264,264,264,264,0
|
|
20241121,174800,117232756,264,264,264,264,0
|
|
20241121,174700,117232756,264,264,264,264,0
|
|
20241121,174600,117232756,264,264,264,264,0
|
|
20241121,174500,117232756,264,264,264,264,0
|
|
20241121,174400,117232756,264,264,264,264,0
|
|
20241121,174300,117232756,264,264,264,264,0
|
|
20241121,174200,117232756,264,264,264,264,0
|
|
20241121,174100,117232756,264,264,264,264,0
|
|
20241121,174000,117232756,264,264,264,264,0
|
|
20241121,173900,117232756,264,264,264,264,0
|
|
20241121,173800,117232756,264,264,264,264,0
|
|
20241121,173700,117232756,264,264,264,264,0
|
|
20241121,173600,117232756,264,264,264,264,0
|
|
20241121,173500,117232756,264,264,264,264,0
|
|
20241121,173400,117232756,264,264,264,264,0
|
|
20241121,173300,117232756,264,264,264,264,0
|
|
20241121,173200,117232756,264,264,264,264,0
|
|
20241121,173100,117232756,264,264,264,264,0
|
|
20241121,173000,117232756,264,264,264,264,0
|
|
20241121,172900,117232756,264,264,264,264,0
|
|
20241121,172800,117232756,264,264,264,264,0
|
|
20241121,172700,117232756,264,264,264,264,0
|
|
20241121,172600,117232756,264,264,264,264,0
|
|
20241121,172500,117232756,264,264,264,264,0
|
|
20241121,172400,117232756,264,264,264,264,11826
|
|
20241121,172300,117232756,264,264,264,264,0
|
|
20241121,172200,117232756,264,264,264,264,0
|
|
20241121,172100,117232756,264,264,264,264,0
|
|
20241121,172000,117232756,264,264,264,264,0
|
|
20241121,171900,117232756,264,264,264,264,0
|
|
20241121,171800,117232756,264,264,264,264,0
|
|
20241121,171700,117232756,264,264,264,264,0
|
|
20241121,171600,117232756,264,264,264,264,0
|
|
20241121,171500,117232756,264,264,264,264,0
|
|
20241121,171400,117232756,264,264,264,264,0
|
|
20241121,171300,117232756,264,264,264,264,0
|
|
20241121,171200,117232756,264,264,264,264,0
|
|
20241121,171100,117232756,264,264,264,264,0
|
|
20241121,171000,117232756,264,264,264,264,0
|
|
20241121,170900,117232756,264,264,264,264,0
|
|
20241121,170800,117232756,264,264,264,264,0
|
|
20241121,170700,117232756,264,264,264,264,0
|
|
20241121,170600,117232756,264,264,264,264,0
|
|
20241121,170500,117232756,264,264,264,264,0
|
|
20241121,170400,117232756,264,264,264,264,0
|
|
20241121,170300,117232756,264,264,264,264,0
|
|
20241121,170200,117232756,264,264,264,264,0
|
|
20241121,170100,117232756,264,264,264,264,0
|
|
20241121,170000,117232756,264,264,264,264,0
|
|
20241121,165900,117232756,264,264,264,264,0
|
|
20241121,165800,117232756,264,264,264,264,0
|
|
20241121,165700,117232756,264,264,264,264,0
|
|
20241121,165600,117232756,264,264,264,264,0
|
|
20241121,165500,117232756,264,264,264,264,0
|
|
20241121,165400,117232756,264,264,264,264,11826
|
|
20241121,165300,117232756,264,264,264,264,0
|
|
20241121,165200,117232756,264,264,264,264,0
|
|
20241121,165100,117232756,264,264,264,264,0
|
|
20241121,165000,117232756,264,264,264,264,0
|
|
20241121,164900,117232756,264,264,264,264,0
|
|
20241121,164800,117232756,264,264,264,264,0
|
|
20241121,164700,117232756,264,264,264,264,0
|
|
20241121,164600,117232756,264,264,264,264,0
|
|
20241121,164500,117232756,264,264,264,264,0
|
|
20241121,164400,117232756,264,264,264,264,0
|
|
20241121,164300,117232756,264,264,264,264,0
|
|
20241121,164200,117232756,264,264,264,264,0
|
|
20241121,164100,117232756,264,264,264,264,0
|
|
20241121,164000,117232756,264,264,264,264,0
|
|
20241121,163900,117232756,264,264,264,264,0
|
|
20241121,163800,117232756,264,264,264,264,0
|
|
20241121,163700,117232756,264,264,264,264,0
|
|
20241121,163600,117232756,264,264,264,264,0
|
|
20241121,163500,117232756,264,264,264,264,0
|
|
20241121,163400,117232756,264,264,264,264,0
|
|
20241121,163300,117232756,264,264,264,264,0
|
|
20241121,163200,117232756,264,264,264,264,0
|
|
20241121,163100,117232756,264,264,264,264,0
|
|
20241121,163000,117232756,264,264,264,264,0
|
|
20241121,162900,117232756,264,264,264,264,0
|
|
20241121,162800,117232756,264,264,264,264,0
|
|
20241121,162700,117232756,264,264,264,264,0
|
|
20241121,162600,117232756,264,264,264,264,0
|
|
20241121,162500,117232756,264,264,264,264,0
|
|
20241121,162400,117232756,264,264,264,264,11826
|
|
20241121,162300,117232756,264,264,264,264,0
|
|
20241121,162200,117232756,264,264,264,264,0
|
|
20241121,162100,117232756,264,264,264,264,0
|
|
20241121,162000,117232756,264,264,264,264,0
|
|
20241121,161900,117232756,264,264,264,264,0
|
|
20241121,161800,117232756,264,264,264,264,0
|
|
20241121,161700,117232756,264,264,264,264,0
|
|
20241121,161600,117232756,264,264,264,264,0
|
|
20241121,161500,117232756,264,264,264,264,0
|
|
20241121,161400,117232756,264,264,264,264,0
|
|
20241121,161300,117232756,264,264,264,264,0
|
|
20241121,161200,117232756,264,264,264,264,0
|
|
20241121,161100,117232756,264,264,264,264,0
|
|
20241121,161000,117232756,264,264,264,264,0
|
|
20241121,160900,117232756,264,264,264,264,0
|
|
20241121,160800,117232756,264,264,264,264,0
|
|
20241121,160700,117232756,264,264,264,264,0
|
|
20241121,160600,117232756,264,264,264,264,0
|
|
20241121,160500,117232756,264,264,264,264,0
|
|
20241121,160400,117232756,264,264,264,264,0
|
|
20241121,160300,117232756,264,264,264,264,0
|
|
20241121,160200,117232756,264,264,264,264,0
|
|
20241121,160100,117232756,264,264,264,264,0
|
|
20241121,160000,117232756,264,264,264,264,0
|
|
20241121,155900,117232756,264,264,264,264,0
|
|
20241121,155800,117232756,264,264,264,264,0
|
|
20241121,155700,117232756,264,264,264,264,0
|
|
20241121,155600,117232756,264,264,264,264,0
|
|
20241121,155500,117232756,264,264,264,264,0
|
|
20241121,155400,117232756,264,264,264,264,11826
|
|
20241121,155300,117232756,264,264,264,264,0
|
|
20241121,155200,117232756,264,264,264,264,0
|
|
20241121,155100,117232756,264,264,264,264,0
|
|
20241121,155000,117232756,264,264,264,264,0
|
|
20241121,154900,117232756,264,264,264,264,0
|
|
20241121,154800,117232756,264,264,264,264,0
|
|
20241121,154700,117232756,264,264,264,264,0
|
|
20241121,154600,117232756,264,264,264,264,0
|
|
20241121,154500,117232756,264,264,264,264,0
|
|
20241121,154400,117232756,264,264,264,264,0
|
|
20241121,154300,117232756,264,264,264,264,0
|
|
20241121,154200,117232756,264,264,264,264,0
|
|
20241121,154100,117232756,264,264,264,264,0
|
|
20241121,154000,117232756,264,264,264,264,0
|
|
20241121,153900,117232756,264,264,264,264,0
|
|
20241121,153800,117232756,264,264,264,264,0
|
|
20241121,153700,117232756,264,264,264,264,0
|
|
20241121,153600,117232756,264,264,264,264,0
|
|
20241121,153500,117232756,264,264,264,264,0
|
|
20241121,153400,117232756,264,264,264,264,0
|
|
20241121,153300,117232756,264,264,264,264,0
|
|
20241121,153200,117232756,264,264,264,264,0
|
|
20241121,153100,117232756,264,264,264,264,0
|
|
20241121,153000,117232756,264,264,264,264,11826
|
|
20241121,152900,114110692,266,266,266,266,0
|
|
20241121,152800,114110692,266,266,266,266,0
|
|
20241121,152700,114110692,266,266,266,266,0
|
|
20241121,152600,114110692,266,266,266,266,0
|
|
20241121,152500,114110692,266,266,266,266,0
|
|
20241121,152400,114110692,266,266,266,266,0
|
|
20241121,152300,114110692,266,266,266,266,0
|
|
20241121,152200,114110692,266,266,266,266,0
|
|
20241121,152100,114110692,266,266,266,266,0
|
|
20241121,152000,114110692,266,266,266,266,0
|
|
20241121,151900,114110692,266,266,266,266,0
|
|
20241121,151800,114110692,266,266,266,266,0
|
|
20241121,151700,114110692,266,265,266,265,9500
|
|
20241121,151600,111590192,265,265,265,265,2
|
|
20241121,151500,111589662,267,267,267,267,0
|
|
20241121,151400,111589662,267,265,267,265,1819
|
|
20241121,151300,111107591,266,265,266,265,200
|
|
20241121,151200,111054392,266,266,266,266,1
|
|
20241121,151100,111054126,265,265,265,265,299
|
|
20241121,151000,110974891,265,265,265,265,0
|
|
20241121,150900,110974891,265,265,265,265,2503
|
|
20241121,150800,110311596,267,267,267,267,801
|
|
20241121,150700,110097729,268,268,268,268,0
|
|
20241121,150600,110097729,268,268,268,268,0
|
|
20241121,150500,110097729,268,268,268,268,0
|
|
20241121,150400,110097729,268,268,268,268,0
|
|
20241121,150300,110097729,268,268,268,268,0
|
|
20241121,150200,110097729,268,268,268,268,0
|
|
20241121,150100,110097729,268,268,268,268,0
|
|
20241121,150000,110097729,268,268,268,268,0
|
|
20241121,145900,110097729,268,268,268,268,0
|
|
20241121,145800,110097729,268,268,268,268,1047
|
|
20241121,145700,109817133,268,268,268,268,0
|
|
20241121,145600,109817133,268,268,268,268,10
|
|
20241121,145500,109814453,268,268,268,268,501
|
|
20241121,145400,109680185,268,268,268,268,1000
|
|
20241121,145300,109412185,268,268,268,268,0
|
|
20241121,145200,109412185,268,268,268,268,0
|
|
20241121,145100,109412185,268,268,268,268,3271
|
|
20241121,145000,108535557,268,268,268,268,1000
|
|
20241121,144900,108267557,268,268,268,268,500
|
|
20241121,144800,108133557,268,268,268,268,750
|
|
20241121,144700,107932557,267,267,267,267,249
|
|
20241121,144600,107866074,265,266,267,265,3843
|
|
20241121,144500,106844192,268,268,268,268,0
|
|
20241121,144400,106844192,268,268,268,268,0
|
|
20241121,144300,106844192,268,268,268,268,1
|
|
20241121,144200,106843924,266,266,266,266,0
|
|
20241121,144100,106843924,266,266,266,266,38
|
|
20241121,144000,106833816,268,268,268,268,0
|
|
20241121,143900,106833816,268,268,268,268,0
|
|
20241121,143800,106833816,268,267,268,266,152
|
|
20241121,143700,106793181,266,266,266,266,2
|
|
20241121,143600,106792649,265,265,265,265,0
|
|
20241121,143500,106792649,265,265,265,265,740
|
|
20241121,143400,106596549,264,264,264,264,50
|
|
20241121,143300,106583349,264,264,264,264,201
|
|
20241121,143200,106530285,264,263,264,263,12771
|
|
20241121,143100,103168363,264,264,264,263,1066
|
|
20241121,143000,102887004,263,263,263,263,0
|
|
20241121,142900,102887004,263,268,268,260,100040
|
|
20241121,142800,76567371,268,268,268,268,272
|
|
20241121,142700,76494475,268,268,268,268,0
|
|
20241121,142600,76494475,268,268,268,268,868
|
|
20241121,142500,76261851,268,268,268,268,736
|
|
20241121,142400,76064603,268,268,268,268,8
|
|
20241121,142300,76062459,269,269,269,269,0
|
|
20241121,142200,76062459,269,269,269,269,0
|
|
20241121,142100,76062459,269,269,269,269,0
|
|
20241121,142000,76062459,269,269,269,269,1
|
|
20241121,141900,76062190,268,268,268,268,1116
|
|
20241121,141800,75763102,268,268,268,268,0
|
|
20241121,141700,75763102,268,268,268,268,143
|
|
20241121,141600,75724778,268,268,268,268,0
|
|
20241121,141500,75724778,268,268,268,268,0
|
|
20241121,141400,75724778,268,268,268,268,0
|
|
20241121,141300,75724778,268,268,268,268,0
|
|
20241121,141200,75724778,268,268,268,268,0
|
|
20241121,141100,75724778,268,268,268,268,0
|
|
20241121,141000,75724778,268,268,268,268,0
|
|
20241121,140900,75724778,268,268,268,268,0
|
|
20241121,140800,75724778,268,268,268,268,2
|
|
20241121,140700,75724242,266,266,266,266,0
|
|
20241121,140600,75724242,266,266,266,266,2287
|
|
20241121,140500,75115900,266,266,266,266,0
|
|
20241121,140400,75115900,266,266,266,266,31
|
|
20241121,140300,75107654,266,268,268,266,10378
|
|
20241121,140200,72337473,269,269,269,269,0
|
|
20241121,140100,72337473,269,269,269,269,0
|
|
20241121,140000,72337473,269,269,269,269,0
|
|
20241121,135900,72337473,269,269,269,269,215
|
|
20241121,135800,72279638,269,269,269,269,0
|
|
20241121,135700,72279638,269,269,269,269,21
|
|
20241121,135600,72273989,268,268,268,268,0
|
|
20241121,135500,72273989,268,268,268,268,0
|
|
20241121,135400,72273989,268,268,268,268,0
|
|
20241121,135300,72273989,268,268,268,268,0
|
|
20241121,135200,72273989,268,268,268,268,367
|
|
20241121,135100,72175633,269,269,269,269,0
|
|
20241121,135000,72175633,269,269,269,269,1
|
|
20241121,134900,72175364,268,268,268,268,1
|
|
20241121,134800,72175096,269,269,269,269,0
|
|
20241121,134700,72175096,269,269,269,269,0
|
|
20241121,134600,72175096,269,269,269,269,2948
|
|
20241121,134500,71382084,269,269,269,269,0
|
|
20241121,134400,71382084,269,269,269,269,258
|
|
20241121,134300,71312682,269,269,269,269,0
|
|
20241121,134200,71312682,269,269,269,269,1
|
|
20241121,134100,71312413,269,269,269,269,1
|
|
20241121,134000,71312144,268,268,268,268,0
|
|
20241121,133900,71312144,268,268,268,268,15
|
|
20241121,133800,71308124,269,269,269,269,0
|
|
20241121,133700,71308124,269,269,269,269,0
|
|
20241121,133600,71308124,269,269,269,269,0
|
|
20241121,133500,71308124,269,269,269,269,3
|
|
20241121,133400,71307317,268,268,268,268,173
|
|
20241121,133300,71260953,269,269,269,269,18
|
|
20241121,133200,71256111,269,269,269,269,1
|
|
20241121,133100,71255842,269,269,269,269,0
|
|
20241121,133000,71255842,269,269,269,269,0
|
|
20241121,132900,71255842,269,269,269,269,11
|
|
20241121,132800,71252883,269,269,269,269,113
|
|
20241121,132700,71222486,269,269,269,269,2
|
|
20241121,132600,71221948,269,269,269,269,1
|
|
20241121,132500,71221679,268,269,269,268,1100
|
|
20241121,132400,70926504,269,269,269,269,20
|
|
20241121,132300,70921124,270,270,270,270,0
|
|
20241121,132200,70921124,270,269,270,269,646
|
|
20241121,132100,70747349,270,270,270,270,1
|
|
20241121,132000,70747079,269,269,269,269,2981
|
|
20241121,131900,69945190,270,270,270,270,0
|
|
20241121,131800,69945190,270,270,270,270,0
|
|
20241121,131700,69945190,270,270,270,270,0
|
|
20241121,131600,69945190,270,270,270,270,1
|
|
20241121,131500,69944920,269,269,269,269,0
|
|
20241121,131400,69944920,269,269,269,269,20
|
|
20241121,131300,69939540,270,270,270,270,0
|
|
20241121,131200,69939540,270,270,270,270,0
|
|
20241121,131100,69939540,270,270,270,270,0
|
|
20241121,131000,69939540,270,270,270,270,0
|
|
20241121,130900,69939540,270,270,270,270,0
|
|
20241121,130800,69939540,270,270,270,270,1
|
|
20241121,130700,69939270,268,268,268,268,0
|
|
20241121,130600,69939270,268,268,268,268,49
|
|
20241121,130500,69926138,268,268,268,268,136
|
|
20241121,130400,69889690,268,269,269,268,1104
|
|
20241121,130300,69592818,270,270,270,270,15
|
|
20241121,130200,69588768,270,269,270,269,2
|
|
20241121,130100,69588229,268,268,268,268,328
|
|
20241121,130000,69500325,270,270,270,270,1
|
|
20241121,125900,69500055,268,268,268,268,3
|
|
20241121,125800,69499251,268,268,268,268,0
|
|
20241121,125700,69499251,268,268,268,268,0
|
|
20241121,125600,69499251,268,268,268,268,0
|
|
20241121,125500,69499251,268,268,268,268,0
|
|
20241121,125400,69499251,268,268,268,268,0
|
|
20241121,125300,69499251,268,268,268,268,0
|
|
20241121,125200,69499251,268,268,268,268,0
|
|
20241121,125100,69499251,268,268,268,268,0
|
|
20241121,125000,69499251,268,268,268,268,0
|
|
20241121,124900,69499251,268,268,268,268,0
|
|
20241121,124800,69499251,268,268,268,268,0
|
|
20241121,124700,69499251,268,268,268,268,2
|
|
20241121,124600,69498715,267,267,267,267,0
|
|
20241121,124500,69498715,267,267,267,267,0
|
|
20241121,124400,69498715,267,267,267,267,0
|
|
20241121,124300,69498715,267,267,267,267,0
|
|
20241121,124200,69498715,267,267,267,267,0
|
|
20241121,124100,69498715,267,267,267,267,0
|
|
20241121,124000,69498715,267,267,267,267,0
|
|
20241121,123900,69498715,267,270,270,267,17
|
|
20241121,123800,69494140,270,270,270,270,2
|
|
20241121,123700,69493600,270,270,270,270,2
|
|
20241121,123600,69493060,270,270,270,270,0
|
|
20241121,123500,69493060,270,270,270,270,0
|
|
20241121,123400,69493060,270,270,270,270,0
|
|
20241121,123300,69493060,270,270,270,270,10
|
|
20241121,123200,69490360,270,270,270,270,136
|
|
20241121,123100,69453640,269,269,269,269,0
|
|
20241121,123000,69453640,269,269,269,269,3741
|
|
20241121,122900,68447311,269,269,269,269,0
|
|
20241121,122800,68447311,269,269,269,269,23
|
|
20241121,122700,68441124,269,269,269,269,0
|
|
20241121,122600,68441124,269,269,269,269,0
|
|
20241121,122500,68441124,269,269,269,269,0
|
|
20241121,122400,68441124,269,269,269,269,20
|
|
20241121,122300,68435744,269,269,269,269,0
|
|
20241121,122200,68435744,269,269,269,269,50
|
|
20241121,122100,68422294,269,269,269,269,2
|
|
20241121,122000,68421756,267,267,267,267,100
|
|
20241121,121900,68395056,269,269,269,269,6300
|
|
20241121,121800,66700356,269,269,269,269,19
|
|
20241121,121700,66695245,269,268,269,268,10317
|
|
20241121,121600,63930225,268,268,268,268,1
|
|
20241121,121500,63929957,268,268,268,268,136
|
|
20241121,121400,63893509,268,268,268,268,14
|
|
20241121,121300,63889757,268,268,268,268,0
|
|
20241121,121200,63889757,268,268,268,268,0
|
|
20241121,121100,63889757,268,268,268,268,0
|
|
20241121,121000,63889757,268,268,268,268,10
|
|
20241121,120900,63887077,268,268,268,268,2
|
|
20241121,120800,63886541,268,268,268,268,0
|
|
20241121,120700,63886541,268,268,268,268,10
|
|
20241121,120600,63883861,268,268,268,268,0
|
|
20241121,120500,63883861,268,268,268,268,0
|
|
20241121,120400,63883861,268,268,268,268,0
|
|
20241121,120300,63883861,268,268,268,268,1
|
|
20241121,120200,63883593,267,267,267,267,0
|
|
20241121,120100,63883593,267,267,267,267,0
|
|
20241121,120000,63883593,267,267,267,267,0
|
|
20241121,115900,63883593,267,267,267,267,0
|
|
20241121,115800,63883593,267,267,267,267,0
|
|
20241121,115700,63883593,267,267,267,267,20
|
|
20241121,115600,63878253,268,268,268,268,40
|
|
20241121,115500,63867533,268,268,268,268,5
|
|
20241121,115400,63866193,268,268,268,268,10
|
|
20241121,115300,63863513,268,268,268,268,131
|
|
20241121,115200,63828405,267,267,267,267,0
|
|
20241121,115100,63828405,267,267,267,267,0
|
|
20241121,115000,63828405,267,267,267,267,0
|
|
20241121,114900,63828405,267,267,267,267,0
|
|
20241121,114800,63828405,267,267,267,267,0
|
|
20241121,114700,63828405,267,267,267,267,0
|
|
20241121,114600,63828405,267,267,267,267,0
|
|
20241121,114500,63828405,267,267,267,267,0
|
|
20241121,114400,63828405,267,267,267,267,0
|
|
20241121,114300,63828405,267,267,267,267,0
|
|
20241121,114200,63828405,267,267,267,267,2
|
|
20241121,114100,63827871,268,268,268,268,1
|
|
20241121,114000,63827603,267,267,267,267,691
|
|
20241121,113900,63643106,266,266,266,266,593
|
|
20241121,113800,63485368,268,268,268,268,0
|
|
20241121,113700,63485368,268,268,268,268,0
|
|
20241121,113600,63485368,268,268,268,268,0
|
|
20241121,113500,63485368,268,268,268,268,0
|
|
20241121,113400,63485368,268,268,268,268,0
|
|
20241121,113300,63485368,268,268,268,268,1
|
|
20241121,113200,63485100,266,266,266,266,0
|
|
20241121,113100,63485100,266,266,266,266,0
|
|
20241121,113000,63485100,266,266,266,266,0
|
|
20241121,112900,63485100,266,266,266,266,2
|
|
20241121,112800,63484568,265,265,265,265,0
|
|
20241121,112700,63484568,265,265,265,265,0
|
|
20241121,112600,63484568,265,265,265,265,17
|
|
20241121,112500,63480063,266,266,266,266,1
|
|
20241121,112400,63479797,266,266,266,266,84
|
|
20241121,112300,63457453,266,266,266,266,2630
|
|
20241121,112200,62757873,266,266,266,266,42
|
|
20241121,112100,62746701,266,266,266,266,0
|
|
20241121,112000,62746701,266,266,266,266,520
|
|
20241121,111900,62608381,266,266,266,266,0
|
|
20241121,111800,62608381,266,266,266,266,0
|
|
20241121,111700,62608381,266,266,266,266,3012
|
|
20241121,111600,61807189,266,265,266,265,12280
|
|
20241121,111500,58552958,266,266,266,266,0
|
|
20241121,111400,58552958,266,266,266,266,0
|
|
20241121,111300,58552958,266,266,266,266,3151
|
|
20241121,111200,57714792,266,266,266,266,0
|
|
20241121,111100,57714792,266,266,266,266,0
|
|
20241121,111000,57714792,266,266,266,266,0
|
|
20241121,110900,57714792,266,267,267,266,10000
|
|
20241121,110800,55051776,266,266,266,266,0
|
|
20241121,110700,55051776,266,266,266,266,0
|
|
20241121,110600,55051776,266,268,268,265,15685
|
|
20241121,110500,50881041,269,269,269,269,502
|
|
20241121,110400,50746003,269,269,269,269,27
|
|
20241121,110300,50738740,268,269,269,266,21775
|
|
20241121,110200,44917823,270,270,270,270,0
|
|
20241121,110100,44917823,270,270,270,270,4326
|
|
20241121,110000,43749803,270,270,270,270,1
|
|
20241121,105900,43749533,271,272,272,271,2850
|
|
20241121,105800,42977179,273,273,273,273,0
|
|
20241121,105700,42977179,273,273,273,273,0
|
|
20241121,105600,42977179,273,273,273,273,19
|
|
20241121,105500,42971992,274,274,274,274,0
|
|
20241121,105400,42971992,274,274,274,274,1
|
|
20241121,105300,42971718,273,273,273,273,602
|
|
20241121,105200,42807372,272,272,272,272,0
|
|
20241121,105100,42807372,272,272,272,272,0
|
|
20241121,105000,42807372,272,273,273,272,124
|
|
20241121,104900,42773643,271,271,271,271,0
|
|
20241121,104800,42773643,271,271,271,271,262
|
|
20241121,104700,42702641,271,271,271,271,37
|
|
20241121,104600,42692614,272,272,272,272,45
|
|
20241121,104500,42680374,271,271,271,271,3
|
|
20241121,104400,42679561,273,273,273,273,16
|
|
20241121,104300,42675193,273,273,273,273,0
|
|
20241121,104200,42675193,273,273,273,272,867
|
|
20241121,104100,42438504,274,274,274,274,0
|
|
20241121,104000,42438504,274,272,274,272,51
|
|
20241121,103900,42424630,273,273,273,273,258
|
|
20241121,103800,42354196,273,273,273,273,0
|
|
20241121,103700,42354196,273,273,273,273,23
|
|
20241121,103600,42347917,273,273,273,273,0
|
|
20241121,103500,42347917,273,273,273,273,1
|
|
20241121,103400,42347644,271,271,271,271,7851
|
|
20241121,103300,40220023,271,272,272,271,150
|
|
20241121,103200,40179372,275,275,275,275,0
|
|
20241121,103100,40179372,275,275,275,275,0
|
|
20241121,103000,40179372,275,272,275,272,8000
|
|
20241121,102900,37984672,272,272,272,272,0
|
|
20241121,102800,37984672,272,272,272,272,0
|
|
20241121,102700,37984672,272,272,272,272,0
|
|
20241121,102600,37984672,272,271,272,271,1003
|
|
20241121,102500,37712856,271,269,271,269,2373
|
|
20241121,102400,37073518,269,269,269,269,0
|
|
20241121,102300,37073518,269,270,270,269,11000
|
|
20241121,102200,34104518,270,270,270,270,0
|
|
20241121,102100,34104518,270,270,270,270,185
|
|
20241121,102000,34054568,270,270,270,270,0
|
|
20241121,101900,34054568,270,270,270,270,0
|
|
20241121,101800,34054568,270,270,270,270,0
|
|
20241121,101700,34054568,270,270,270,270,0
|
|
20241121,101600,34054568,270,270,270,270,0
|
|
20241121,101500,34054568,270,270,270,270,0
|
|
20241121,101400,34054568,270,270,270,270,19
|
|
20241121,101300,34049438,271,271,271,271,0
|
|
20241121,101200,34049438,271,271,271,269,1027
|
|
20241121,101100,33773073,272,272,272,272,0
|
|
20241121,101000,33773073,272,272,272,272,60
|
|
20241121,100900,33756753,271,271,271,271,60
|
|
20241121,100800,33740493,271,270,271,270,39389
|
|
20241121,100700,23105317,270,270,270,270,3
|
|
20241121,100600,23104507,270,270,270,270,38
|
|
20241121,100500,23094247,269,269,269,269,0
|
|
20241121,100400,23094247,269,269,269,269,138
|
|
20241121,100300,23057125,269,269,269,269,329
|
|
20241121,100200,22968624,269,269,269,269,0
|
|
20241121,100100,22968624,269,269,269,269,3
|
|
20241121,100000,22967817,268,268,268,268,1
|
|
20241121,095900,22967549,269,269,269,269,300
|
|
20241121,095800,22886849,268,268,268,268,0
|
|
20241121,095700,22886849,268,269,269,268,5828
|
|
20241121,095600,21324908,268,269,269,268,3214
|
|
20241121,095500,20463508,269,269,269,269,0
|
|
20241121,095400,20463508,269,269,269,269,0
|
|
20241121,095300,20463508,269,269,269,269,37
|
|
20241121,095200,20453555,269,269,269,269,7
|
|
20241121,095100,20451672,269,269,269,269,23
|
|
20241121,095000,20445485,269,269,269,269,0
|
|
20241121,094900,20445485,269,269,269,269,575
|
|
20241121,094800,20290810,268,268,268,268,0
|
|
20241121,094700,20290810,268,268,268,268,0
|
|
20241121,094600,20290810,268,268,268,268,100
|
|
20241121,094500,20264010,269,269,269,269,50
|
|
20241121,094400,20250560,269,269,269,269,0
|
|
20241121,094300,20250560,269,269,269,268,14
|
|
20241121,094200,20246798,270,270,270,270,11
|
|
20241121,094100,20243828,270,270,270,270,80
|
|
20241121,094000,20222228,269,269,269,269,98
|
|
20241121,093900,20195866,270,270,270,270,0
|
|
20241121,093800,20195866,270,270,270,270,0
|
|
20241121,093700,20195866,270,270,270,270,0
|
|
20241121,093600,20195866,270,270,270,270,0
|
|
20241121,093500,20195866,270,270,270,270,6
|
|
20241121,093400,20194246,270,270,270,270,8
|
|
20241121,093300,20192086,270,270,270,270,75
|
|
20241121,093200,20171836,270,270,270,270,90
|
|
20241121,093100,20147536,270,269,270,269,319
|
|
20241121,093000,20061696,269,269,269,269,0
|
|
20241121,092900,20061696,269,269,269,269,1
|
|
20241121,092800,20061427,269,269,269,269,1
|
|
20241121,092700,20061158,270,270,270,270,0
|
|
20241121,092600,20061158,270,270,270,270,2
|
|
20241121,092500,20060618,270,270,270,270,0
|
|
20241121,092400,20060618,270,267,270,267,45
|
|
20241121,092300,20048573,269,269,269,269,4
|
|
20241121,092200,20047497,269,268,269,268,11
|
|
20241121,092100,20044540,267,269,269,267,24
|
|
20241121,092000,20038092,269,269,269,269,0
|
|
20241121,091900,20038092,269,269,269,269,43
|
|
20241121,091800,20026525,269,269,269,269,18
|
|
20241121,091700,20021683,269,270,270,269,602
|
|
20241121,091600,19859180,269,269,269,269,0
|
|
20241121,091500,19859180,269,269,269,269,561
|
|
20241121,091400,19708271,267,268,268,267,2076
|
|
20241121,091300,19152478,268,268,268,268,371
|
|
20241121,091200,19053050,268,270,270,268,721
|
|
20241121,091100,18858822,270,270,270,270,0
|
|
20241121,091000,18858822,270,270,270,270,90
|
|
20241121,090900,18834522,269,269,269,269,1225
|
|
20241121,090800,18504997,268,270,270,262,51407
|
|
20241121,090700,4847861,270,270,270,270,515
|
|
20241121,090600,4708811,273,273,273,273,0
|
|
20241121,090500,4708811,273,273,273,273,0
|
|
20241121,090400,4708811,273,275,275,270,14645
|
|
20241121,090300,722242,275,276,276,275,2
|
|
20241121,090200,721691,278,269,278,269,529
|
|
20241121,090100,574739,268,268,268,268,0
|
|
20241121,090000,574739,268,269,269,265,2149
|