626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192300,104948185,261,261,261,261,5222
|
|
20241122,192200,104948185,261,261,261,261,0
|
|
20241122,192100,104948185,261,261,261,261,0
|
|
20241122,192000,104948185,261,261,261,261,0
|
|
20241122,191900,104948185,261,261,261,261,0
|
|
20241122,191800,104948185,261,261,261,261,0
|
|
20241122,191700,104948185,261,261,261,261,0
|
|
20241122,191600,104948185,261,261,261,261,0
|
|
20241122,191500,104948185,261,261,261,261,0
|
|
20241122,191400,104948185,261,261,261,261,0
|
|
20241122,191300,104948185,261,261,261,261,0
|
|
20241122,191200,104948185,261,261,261,261,0
|
|
20241122,191100,104948185,261,261,261,261,0
|
|
20241122,191000,104948185,261,261,261,261,0
|
|
20241122,190900,104948185,261,261,261,261,0
|
|
20241122,190800,104948185,261,261,261,261,0
|
|
20241122,190700,104948185,261,261,261,261,0
|
|
20241122,190600,104948185,261,261,261,261,0
|
|
20241122,190500,104948185,261,261,261,261,0
|
|
20241122,190400,104948185,261,261,261,261,0
|
|
20241122,190300,104948185,261,261,261,261,0
|
|
20241122,190200,104948185,261,261,261,261,0
|
|
20241122,190100,104948185,261,261,261,261,0
|
|
20241122,190000,104948185,261,261,261,261,0
|
|
20241122,185900,104948185,261,261,261,261,0
|
|
20241122,185800,104948185,261,261,261,261,0
|
|
20241122,185700,104948185,261,261,261,261,0
|
|
20241122,185600,104948185,261,261,261,261,0
|
|
20241122,185500,104948185,261,261,261,261,0
|
|
20241122,185400,104948185,261,261,261,261,0
|
|
20241122,185300,104948185,261,261,261,261,5222
|
|
20241122,185200,104948185,261,261,261,261,0
|
|
20241122,185100,104948185,261,261,261,261,0
|
|
20241122,185000,104948185,261,261,261,261,0
|
|
20241122,184900,104948185,261,261,261,261,0
|
|
20241122,184800,104948185,261,261,261,261,0
|
|
20241122,184700,104948185,261,261,261,261,0
|
|
20241122,184600,104948185,261,261,261,261,0
|
|
20241122,184500,104948185,261,261,261,261,0
|
|
20241122,184400,104948185,261,261,261,261,0
|
|
20241122,184300,104948185,261,261,261,261,0
|
|
20241122,184200,104948185,261,261,261,261,0
|
|
20241122,184100,104948185,261,261,261,261,0
|
|
20241122,184000,104948185,261,261,261,261,0
|
|
20241122,183900,104948185,261,261,261,261,0
|
|
20241122,183800,104948185,261,261,261,261,0
|
|
20241122,183700,104948185,261,261,261,261,0
|
|
20241122,183600,104948185,261,261,261,261,0
|
|
20241122,183500,104948185,261,261,261,261,0
|
|
20241122,183400,104948185,261,261,261,261,0
|
|
20241122,183300,104948185,261,261,261,261,0
|
|
20241122,183200,104948185,261,261,261,261,0
|
|
20241122,183100,104948185,261,261,261,261,0
|
|
20241122,183000,104948185,261,261,261,261,0
|
|
20241122,182900,104948185,261,261,261,261,0
|
|
20241122,182800,104948185,261,261,261,261,0
|
|
20241122,182700,104948185,261,261,261,261,0
|
|
20241122,182600,104948185,261,261,261,261,0
|
|
20241122,182500,104948185,261,261,261,261,0
|
|
20241122,182400,104948185,261,261,261,261,0
|
|
20241122,182300,104948185,261,261,261,261,5222
|
|
20241122,182200,104948185,261,261,261,261,0
|
|
20241122,182100,104948185,261,261,261,261,0
|
|
20241122,182000,104948185,261,261,261,261,0
|
|
20241122,181900,104948185,261,261,261,261,0
|
|
20241122,181800,104948185,261,261,261,261,0
|
|
20241122,181700,104948185,261,261,261,261,0
|
|
20241122,181600,104948185,261,261,261,261,0
|
|
20241122,181500,104948185,261,261,261,261,0
|
|
20241122,181400,104948185,261,261,261,261,0
|
|
20241122,181300,104948185,261,261,261,261,0
|
|
20241122,181200,104948185,261,261,261,261,0
|
|
20241122,181100,104948185,261,261,261,261,0
|
|
20241122,181000,104948185,261,261,261,261,0
|
|
20241122,180900,104948185,261,261,261,261,0
|
|
20241122,180800,104948185,261,261,261,261,0
|
|
20241122,180700,104948185,261,261,261,261,0
|
|
20241122,180600,104948185,261,261,261,261,0
|
|
20241122,180500,104948185,261,261,261,261,0
|
|
20241122,180400,104948185,261,261,261,261,0
|
|
20241122,180300,104948185,261,261,261,261,0
|
|
20241122,180200,104948185,261,261,261,261,0
|
|
20241122,180100,104948185,261,261,261,261,0
|
|
20241122,180000,104948185,261,261,261,261,0
|
|
20241122,175900,104948185,261,261,261,261,0
|
|
20241122,175800,104948185,261,261,261,261,0
|
|
20241122,175700,104948185,261,261,261,261,0
|
|
20241122,175600,104948185,261,261,261,261,0
|
|
20241122,175500,104948185,261,261,261,261,0
|
|
20241122,175400,104948185,261,261,261,261,0
|
|
20241122,175300,104948185,261,261,261,261,5222
|
|
20241122,175200,104948185,261,261,261,261,0
|
|
20241122,175100,104948185,261,261,261,261,0
|
|
20241122,175000,104948185,261,261,261,261,0
|
|
20241122,174900,104948185,261,261,261,261,0
|
|
20241122,174800,104948185,261,261,261,261,0
|
|
20241122,174700,104948185,261,261,261,261,0
|
|
20241122,174600,104948185,261,261,261,261,0
|
|
20241122,174500,104948185,261,261,261,261,0
|
|
20241122,174400,104948185,261,261,261,261,0
|
|
20241122,174300,104948185,261,261,261,261,0
|
|
20241122,174200,104948185,261,261,261,261,0
|
|
20241122,174100,104948185,261,261,261,261,0
|
|
20241122,174000,104948185,261,261,261,261,0
|
|
20241122,173900,104948185,261,261,261,261,0
|
|
20241122,173800,104948185,261,261,261,261,0
|
|
20241122,173700,104948185,261,261,261,261,0
|
|
20241122,173600,104948185,261,261,261,261,0
|
|
20241122,173500,104948185,261,261,261,261,0
|
|
20241122,173400,104948185,261,261,261,261,0
|
|
20241122,173300,104948185,261,261,261,261,0
|
|
20241122,173200,104948185,261,261,261,261,0
|
|
20241122,173100,104948185,261,261,261,261,0
|
|
20241122,173000,104948185,261,261,261,261,0
|
|
20241122,172900,104948185,261,261,261,261,0
|
|
20241122,172800,104948185,261,261,261,261,0
|
|
20241122,172700,104948185,261,261,261,261,0
|
|
20241122,172600,104948185,261,261,261,261,0
|
|
20241122,172500,104948185,261,261,261,261,0
|
|
20241122,172400,104948185,261,261,261,261,0
|
|
20241122,172300,104948185,261,261,261,261,5222
|
|
20241122,172200,104948185,261,261,261,261,0
|
|
20241122,172100,104948185,261,261,261,261,0
|
|
20241122,172000,104948185,261,261,261,261,0
|
|
20241122,171900,104948185,261,261,261,261,0
|
|
20241122,171800,104948185,261,261,261,261,0
|
|
20241122,171700,104948185,261,261,261,261,0
|
|
20241122,171600,104948185,261,261,261,261,0
|
|
20241122,171500,104948185,261,261,261,261,0
|
|
20241122,171400,104948185,261,261,261,261,0
|
|
20241122,171300,104948185,261,261,261,261,0
|
|
20241122,171200,104948185,261,261,261,261,0
|
|
20241122,171100,104948185,261,261,261,261,0
|
|
20241122,171000,104948185,261,261,261,261,0
|
|
20241122,170900,104948185,261,261,261,261,0
|
|
20241122,170800,104948185,261,261,261,261,0
|
|
20241122,170700,104948185,261,261,261,261,0
|
|
20241122,170600,104948185,261,261,261,261,0
|
|
20241122,170500,104948185,261,261,261,261,0
|
|
20241122,170400,104948185,261,261,261,261,0
|
|
20241122,170300,104948185,261,261,261,261,0
|
|
20241122,170200,104948185,261,261,261,261,0
|
|
20241122,170100,104948185,261,261,261,261,0
|
|
20241122,170000,104948185,261,261,261,261,0
|
|
20241122,165900,104948185,261,261,261,261,0
|
|
20241122,165800,104948185,261,261,261,261,0
|
|
20241122,165700,104948185,261,261,261,261,0
|
|
20241122,165600,104948185,261,261,261,261,0
|
|
20241122,165500,104948185,261,261,261,261,0
|
|
20241122,165400,104948185,261,261,261,261,0
|
|
20241122,165300,104948185,261,261,261,261,5222
|
|
20241122,165200,104948185,261,261,261,261,0
|
|
20241122,165100,104948185,261,261,261,261,0
|
|
20241122,165000,104948185,261,261,261,261,0
|
|
20241122,164900,104948185,261,261,261,261,0
|
|
20241122,164800,104948185,261,261,261,261,0
|
|
20241122,164700,104948185,261,261,261,261,0
|
|
20241122,164600,104948185,261,261,261,261,0
|
|
20241122,164500,104948185,261,261,261,261,0
|
|
20241122,164400,104948185,261,261,261,261,0
|
|
20241122,164300,104948185,261,261,261,261,0
|
|
20241122,164200,104948185,261,261,261,261,0
|
|
20241122,164100,104948185,261,261,261,261,0
|
|
20241122,164000,104948185,261,261,261,261,0
|
|
20241122,163900,104948185,261,261,261,261,0
|
|
20241122,163800,104948185,261,261,261,261,0
|
|
20241122,163700,104948185,261,261,261,261,0
|
|
20241122,163600,104948185,261,261,261,261,0
|
|
20241122,163500,104948185,261,261,261,261,0
|
|
20241122,163400,104948185,261,261,261,261,0
|
|
20241122,163300,104948185,261,261,261,261,0
|
|
20241122,163200,104948185,261,261,261,261,0
|
|
20241122,163100,104948185,261,261,261,261,0
|
|
20241122,163000,104948185,261,261,261,261,0
|
|
20241122,162900,104948185,261,261,261,261,0
|
|
20241122,162800,104948185,261,261,261,261,0
|
|
20241122,162700,104948185,261,261,261,261,0
|
|
20241122,162600,104948185,261,261,261,261,0
|
|
20241122,162500,104948185,261,261,261,261,0
|
|
20241122,162400,104948185,261,261,261,261,0
|
|
20241122,162300,104948185,261,261,261,261,5222
|
|
20241122,162200,104948185,261,261,261,261,0
|
|
20241122,162100,104948185,261,261,261,261,0
|
|
20241122,162000,104948185,261,261,261,261,0
|
|
20241122,161900,104948185,261,261,261,261,0
|
|
20241122,161800,104948185,261,261,261,261,0
|
|
20241122,161700,104948185,261,261,261,261,0
|
|
20241122,161600,104948185,261,261,261,261,0
|
|
20241122,161500,104948185,261,261,261,261,0
|
|
20241122,161400,104948185,261,261,261,261,0
|
|
20241122,161300,104948185,261,261,261,261,0
|
|
20241122,161200,104948185,261,261,261,261,0
|
|
20241122,161100,104948185,261,261,261,261,0
|
|
20241122,161000,104948185,261,261,261,261,0
|
|
20241122,160900,104948185,261,261,261,261,0
|
|
20241122,160800,104948185,261,261,261,261,0
|
|
20241122,160700,104948185,261,261,261,261,0
|
|
20241122,160600,104948185,261,261,261,261,0
|
|
20241122,160500,104948185,261,261,261,261,0
|
|
20241122,160400,104948185,261,261,261,261,0
|
|
20241122,160300,104948185,261,261,261,261,0
|
|
20241122,160200,104948185,261,261,261,261,0
|
|
20241122,160100,104948185,261,261,261,261,0
|
|
20241122,160000,104948185,261,261,261,261,0
|
|
20241122,155900,104948185,261,261,261,261,0
|
|
20241122,155800,104948185,261,261,261,261,0
|
|
20241122,155700,104948185,261,261,261,261,0
|
|
20241122,155600,104948185,261,261,261,261,0
|
|
20241122,155500,104948185,261,261,261,261,0
|
|
20241122,155400,104948185,261,261,261,261,0
|
|
20241122,155300,104948185,261,261,261,261,5222
|
|
20241122,155200,104948185,261,261,261,261,0
|
|
20241122,155100,104948185,261,261,261,261,0
|
|
20241122,155000,104948185,261,261,261,261,0
|
|
20241122,154900,104948185,261,261,261,261,0
|
|
20241122,154800,104948185,261,261,261,261,0
|
|
20241122,154700,104948185,261,261,261,261,0
|
|
20241122,154600,104948185,261,261,261,261,0
|
|
20241122,154500,104948185,261,261,261,261,0
|
|
20241122,154400,104948185,261,261,261,261,0
|
|
20241122,154300,104948185,261,261,261,261,0
|
|
20241122,154200,104948185,261,261,261,261,0
|
|
20241122,154100,104948185,261,261,261,261,0
|
|
20241122,154000,104948185,261,261,261,261,0
|
|
20241122,153900,104948185,261,261,261,261,0
|
|
20241122,153800,104948185,261,261,261,261,0
|
|
20241122,153700,104948185,261,261,261,261,0
|
|
20241122,153600,104948185,261,261,261,261,0
|
|
20241122,153500,104948185,261,261,261,261,0
|
|
20241122,153400,104948185,261,261,261,261,0
|
|
20241122,153300,104948185,261,261,261,261,0
|
|
20241122,153200,104948185,261,261,261,261,0
|
|
20241122,153100,104948185,261,261,261,261,0
|
|
20241122,153000,104948185,261,261,261,261,5222
|
|
20241122,152900,103585243,261,261,261,261,0
|
|
20241122,152800,103585243,261,261,261,261,0
|
|
20241122,152700,103585243,261,261,261,261,0
|
|
20241122,152600,103585243,261,261,261,261,0
|
|
20241122,152500,103585243,261,261,261,261,0
|
|
20241122,152400,103585243,261,261,261,261,0
|
|
20241122,152300,103585243,261,261,261,261,0
|
|
20241122,152200,103585243,261,261,261,261,0
|
|
20241122,152100,103585243,261,261,261,261,0
|
|
20241122,152000,103585243,261,261,261,261,0
|
|
20241122,151900,103585243,261,259,261,257,25614
|
|
20241122,151800,96983048,259,260,260,259,4564
|
|
20241122,151700,95798711,261,261,261,261,45
|
|
20241122,151600,95786966,261,261,261,261,191
|
|
20241122,151500,95737115,261,261,261,261,0
|
|
20241122,151400,95737115,261,261,261,261,10
|
|
20241122,151300,95734505,261,261,261,261,66
|
|
20241122,151200,95717279,261,261,261,261,0
|
|
20241122,151100,95717279,261,261,261,261,0
|
|
20241122,151000,95717279,261,261,261,261,833
|
|
20241122,150900,95499866,261,261,261,261,167
|
|
20241122,150800,95456279,262,260,262,260,2077
|
|
20241122,150700,94916257,259,259,259,259,0
|
|
20241122,150600,94916257,259,261,261,259,10273
|
|
20241122,150500,92249807,261,261,261,261,155
|
|
20241122,150400,92209352,261,261,261,261,4852
|
|
20241122,150300,90942980,262,262,262,262,35
|
|
20241122,150200,90933810,262,262,262,262,0
|
|
20241122,150100,90933810,262,262,262,262,0
|
|
20241122,150000,90933810,262,262,262,262,0
|
|
20241122,145900,90933810,262,262,262,262,1000
|
|
20241122,145800,90671810,262,262,262,262,2001
|
|
20241122,145700,90147548,261,260,261,260,6690
|
|
20241122,145600,88406542,260,260,260,260,1497
|
|
20241122,145500,88017322,260,260,260,260,1001
|
|
20241122,145400,87757062,260,260,260,260,0
|
|
20241122,145300,87757062,260,260,260,260,1
|
|
20241122,145200,87756802,260,260,260,260,0
|
|
20241122,145100,87756802,260,259,260,259,2001
|
|
20241122,145000,87238542,259,259,259,259,1500
|
|
20241122,144900,86850042,259,259,259,259,1930
|
|
20241122,144800,86350172,258,258,258,258,0
|
|
20241122,144700,86350172,258,258,258,258,0
|
|
20241122,144600,86350172,258,258,258,258,0
|
|
20241122,144500,86350172,258,258,258,258,1888
|
|
20241122,144400,85863068,257,257,257,257,0
|
|
20241122,144300,85863068,257,257,257,257,0
|
|
20241122,144200,85863068,257,257,257,257,321
|
|
20241122,144100,85780571,258,258,258,258,0
|
|
20241122,144000,85780571,258,258,258,258,293
|
|
20241122,143900,85704977,258,258,258,258,1007
|
|
20241122,143800,85445171,257,259,259,257,20000
|
|
20241122,143700,80291976,260,260,260,260,49
|
|
20241122,143600,80279236,260,259,260,258,19098
|
|
20241122,143500,75349777,259,259,259,259,0
|
|
20241122,143400,75349777,259,259,259,259,0
|
|
20241122,143300,75349777,259,259,259,259,0
|
|
20241122,143200,75349777,259,259,259,259,0
|
|
20241122,143100,75349777,259,259,259,259,0
|
|
20241122,143000,75349777,259,259,259,259,0
|
|
20241122,142900,75349777,259,259,259,259,0
|
|
20241122,142800,75349777,259,259,259,259,0
|
|
20241122,142700,75349777,259,259,259,259,0
|
|
20241122,142600,75349777,259,259,259,259,200
|
|
20241122,142500,75297977,259,259,259,259,177
|
|
20241122,142400,75252134,259,259,259,259,108
|
|
20241122,142300,75224162,259,259,259,259,0
|
|
20241122,142200,75224162,259,259,259,259,3
|
|
20241122,142100,75223385,259,259,259,259,9
|
|
20241122,142000,75221054,259,259,259,259,0
|
|
20241122,141900,75221054,259,259,259,259,0
|
|
20241122,141800,75221054,259,259,259,259,0
|
|
20241122,141700,75221054,259,259,259,259,0
|
|
20241122,141600,75221054,259,259,259,259,0
|
|
20241122,141500,75221054,259,259,259,259,124
|
|
20241122,141400,75188938,259,259,259,259,0
|
|
20241122,141300,75188938,259,259,259,259,0
|
|
20241122,141200,75188938,259,259,259,259,0
|
|
20241122,141100,75188938,259,259,259,259,0
|
|
20241122,141000,75188938,259,259,259,259,0
|
|
20241122,140900,75188938,259,259,259,259,0
|
|
20241122,140800,75188938,259,259,259,259,1796
|
|
20241122,140700,74723774,260,260,260,260,0
|
|
20241122,140600,74723774,260,260,260,260,500
|
|
20241122,140500,74593774,260,260,260,260,10
|
|
20241122,140400,74591174,260,260,260,260,0
|
|
20241122,140300,74591174,260,260,260,260,0
|
|
20241122,140200,74591174,260,260,260,260,77
|
|
20241122,140100,74571154,260,260,260,260,107
|
|
20241122,140000,74543334,260,260,260,260,9
|
|
20241122,135900,74540994,260,260,260,260,0
|
|
20241122,135800,74540994,260,260,260,260,181
|
|
20241122,135700,74493934,260,260,260,260,102
|
|
20241122,135600,74467414,260,260,260,260,0
|
|
20241122,135500,74467414,260,259,260,259,144
|
|
20241122,135400,74430019,260,260,260,260,545
|
|
20241122,135300,74288319,260,260,260,260,21
|
|
20241122,135200,74282859,260,260,260,260,10
|
|
20241122,135100,74280259,260,260,260,260,0
|
|
20241122,135000,74280259,260,260,260,260,0
|
|
20241122,134900,74280259,260,260,260,260,139
|
|
20241122,134800,74244119,260,259,260,259,2
|
|
20241122,134700,74243600,260,260,260,260,0
|
|
20241122,134600,74243600,260,260,260,260,0
|
|
20241122,134500,74243600,260,260,260,260,0
|
|
20241122,134400,74243600,260,260,260,260,0
|
|
20241122,134300,74243600,260,260,260,260,21958
|
|
20241122,134200,68534520,260,260,260,260,0
|
|
20241122,134100,68534520,260,260,260,260,42
|
|
20241122,134000,68523600,261,261,261,261,0
|
|
20241122,133900,68523600,261,261,261,261,1000
|
|
20241122,133800,68262600,262,262,262,262,0
|
|
20241122,133700,68262600,262,262,262,262,0
|
|
20241122,133600,68262600,262,262,262,262,0
|
|
20241122,133500,68262600,262,262,262,262,0
|
|
20241122,133400,68262600,262,262,262,262,0
|
|
20241122,133300,68262600,262,262,262,262,1111
|
|
20241122,133200,67971518,260,260,260,260,0
|
|
20241122,133100,67971518,260,260,260,260,0
|
|
20241122,133000,67971518,260,260,260,260,837
|
|
20241122,132900,67753898,260,260,260,260,27
|
|
20241122,132800,67746878,260,260,260,260,0
|
|
20241122,132700,67746878,260,260,260,260,0
|
|
20241122,132600,67746878,260,260,260,260,0
|
|
20241122,132500,67746878,260,260,260,260,0
|
|
20241122,132400,67746878,260,260,260,260,0
|
|
20241122,132300,67746878,260,260,260,260,0
|
|
20241122,132200,67746878,260,260,260,260,7152
|
|
20241122,132100,65887358,260,260,260,260,15
|
|
20241122,132000,65883458,260,260,260,260,102
|
|
20241122,131900,65856938,260,260,260,260,31006
|
|
20241122,131800,57795378,260,260,260,260,0
|
|
20241122,131700,57795378,260,260,260,260,0
|
|
20241122,131600,57795378,260,260,260,260,10
|
|
20241122,131500,57792778,260,260,260,260,50
|
|
20241122,131400,57779778,259,260,260,259,9473
|
|
20241122,131300,55326270,260,260,260,260,0
|
|
20241122,131200,55326270,260,260,260,260,0
|
|
20241122,131100,55326270,260,260,260,260,0
|
|
20241122,131000,55326270,260,260,260,260,3859
|
|
20241122,130900,54322930,260,260,260,260,2077
|
|
20241122,130800,53782910,260,260,260,260,3
|
|
20241122,130700,53782130,262,262,262,262,0
|
|
20241122,130600,53782130,262,262,262,262,0
|
|
20241122,130500,53782130,262,262,262,262,0
|
|
20241122,130400,53782130,262,262,262,262,0
|
|
20241122,130300,53782130,262,262,262,262,0
|
|
20241122,130200,53782130,262,262,262,262,0
|
|
20241122,130100,53782130,262,262,262,262,0
|
|
20241122,130000,53782130,262,262,262,262,30
|
|
20241122,125900,53774270,262,262,262,262,0
|
|
20241122,125800,53774270,262,262,262,262,0
|
|
20241122,125700,53774270,262,262,262,262,300
|
|
20241122,125600,53695670,259,259,259,259,0
|
|
20241122,125500,53695670,259,259,259,259,0
|
|
20241122,125400,53695670,259,261,261,259,18400
|
|
20241122,125300,48927135,261,261,261,261,0
|
|
20241122,125200,48927135,261,261,261,261,30
|
|
20241122,125100,48919305,263,263,263,263,0
|
|
20241122,125000,48919305,263,263,263,263,2
|
|
20241122,124900,48918779,262,262,262,262,0
|
|
20241122,124800,48918779,262,262,262,262,0
|
|
20241122,124700,48918779,262,262,262,262,0
|
|
20241122,124600,48918779,262,262,262,262,1996
|
|
20241122,124500,48395827,262,262,262,262,0
|
|
20241122,124400,48395827,262,262,262,262,0
|
|
20241122,124300,48395827,262,262,262,262,0
|
|
20241122,124200,48395827,262,261,262,261,15
|
|
20241122,124100,48391907,260,260,260,260,0
|
|
20241122,124000,48391907,260,260,260,260,0
|
|
20241122,123900,48391907,260,260,260,260,62
|
|
20241122,123800,48375787,260,260,260,260,0
|
|
20241122,123700,48375787,260,260,260,260,0
|
|
20241122,123600,48375787,260,260,260,260,0
|
|
20241122,123500,48375787,260,260,260,260,0
|
|
20241122,123400,48375787,260,260,260,260,0
|
|
20241122,123300,48375787,260,260,260,260,2
|
|
20241122,123200,48375267,259,259,259,259,0
|
|
20241122,123100,48375267,259,259,259,259,0
|
|
20241122,123000,48375267,259,259,259,259,0
|
|
20241122,122900,48375267,259,259,259,259,0
|
|
20241122,122800,48375267,259,259,259,259,0
|
|
20241122,122700,48375267,259,261,261,259,17552
|
|
20241122,122600,43811466,261,261,261,261,0
|
|
20241122,122500,43811466,261,261,261,261,927
|
|
20241122,122400,43569519,263,263,263,263,0
|
|
20241122,122300,43569519,263,263,263,263,0
|
|
20241122,122200,43569519,263,263,263,263,0
|
|
20241122,122100,43569519,263,263,263,263,0
|
|
20241122,122000,43569519,263,263,263,263,0
|
|
20241122,121900,43569519,263,263,263,263,0
|
|
20241122,121800,43569519,263,263,263,263,0
|
|
20241122,121700,43569519,263,263,263,263,0
|
|
20241122,121600,43569519,263,263,263,263,0
|
|
20241122,121500,43569519,263,263,263,263,0
|
|
20241122,121400,43569519,263,263,263,263,0
|
|
20241122,121300,43569519,263,263,263,263,0
|
|
20241122,121200,43569519,263,263,263,263,0
|
|
20241122,121100,43569519,263,263,263,263,30
|
|
20241122,121000,43561629,262,262,262,262,0
|
|
20241122,120900,43561629,262,262,262,262,0
|
|
20241122,120800,43561629,262,262,262,262,0
|
|
20241122,120700,43561629,262,262,262,262,0
|
|
20241122,120600,43561629,262,262,262,262,0
|
|
20241122,120500,43561629,262,262,262,262,0
|
|
20241122,120400,43561629,262,262,262,262,150
|
|
20241122,120300,43522329,262,262,262,262,7092
|
|
20241122,120200,41664225,262,262,262,262,0
|
|
20241122,120100,41664225,262,262,262,262,1
|
|
20241122,120000,41663963,262,262,262,262,0
|
|
20241122,115900,41663963,262,262,262,262,0
|
|
20241122,115800,41663963,262,262,262,262,500
|
|
20241122,115700,41532963,261,261,261,261,5642
|
|
20241122,115600,40060401,260,260,260,260,0
|
|
20241122,115500,40060401,260,260,260,260,10
|
|
20241122,115400,40057801,260,260,260,260,1821
|
|
20241122,115300,39584341,262,262,262,262,10
|
|
20241122,115200,39581721,261,261,261,261,0
|
|
20241122,115100,39581721,261,260,261,260,39
|
|
20241122,115000,39571562,260,260,260,260,529
|
|
20241122,114900,39434022,261,261,261,261,195
|
|
20241122,114800,39383127,261,261,261,261,0
|
|
20241122,114700,39383127,261,261,261,261,0
|
|
20241122,114600,39383127,261,261,261,261,500
|
|
20241122,114500,39252627,262,262,262,262,169
|
|
20241122,114400,39208349,261,261,261,261,6
|
|
20241122,114300,39206783,262,262,262,262,3000
|
|
20241122,114200,38420783,261,261,261,261,0
|
|
20241122,114100,38420783,261,260,261,260,6700
|
|
20241122,114000,36673583,260,260,260,260,100
|
|
20241122,113900,36647583,260,260,260,260,298
|
|
20241122,113800,36570103,260,260,260,260,351
|
|
20241122,113700,36478843,260,260,260,260,0
|
|
20241122,113600,36478843,260,260,260,260,0
|
|
20241122,113500,36478843,260,260,260,260,1234
|
|
20241122,113400,36158003,259,259,259,259,0
|
|
20241122,113300,36158003,259,259,259,259,2536
|
|
20241122,113200,35501179,259,259,259,259,0
|
|
20241122,113100,35501179,259,259,259,259,0
|
|
20241122,113000,35501179,259,259,259,259,0
|
|
20241122,112900,35501179,259,259,259,259,0
|
|
20241122,112800,35501179,259,259,259,259,0
|
|
20241122,112700,35501179,259,260,260,259,162
|
|
20241122,112600,35459189,260,260,260,260,1
|
|
20241122,112500,35458929,259,259,259,259,3
|
|
20241122,112400,35458152,260,260,260,260,0
|
|
20241122,112300,35458152,260,260,260,260,0
|
|
20241122,112200,35458152,260,260,260,260,0
|
|
20241122,112100,35458152,260,260,260,260,4
|
|
20241122,112000,35457112,260,260,260,260,0
|
|
20241122,111900,35457112,260,260,260,260,1363
|
|
20241122,111800,35102732,260,260,260,260,0
|
|
20241122,111700,35102732,260,260,260,260,100
|
|
20241122,111600,35076732,260,260,260,260,35
|
|
20241122,111500,35067632,260,260,260,260,30
|
|
20241122,111400,35059832,260,260,260,260,33
|
|
20241122,111300,35051252,260,260,260,260,3883
|
|
20241122,111200,34041672,260,260,260,260,1
|
|
20241122,111100,34041412,260,260,260,260,61
|
|
20241122,111000,34025552,260,260,260,260,2050
|
|
20241122,110900,33492552,260,260,260,260,20
|
|
20241122,110800,33487352,260,260,260,260,0
|
|
20241122,110700,33487352,260,260,260,260,0
|
|
20241122,110600,33487352,260,260,260,260,0
|
|
20241122,110500,33487352,260,260,260,260,50
|
|
20241122,110400,33474352,259,259,259,259,0
|
|
20241122,110300,33474352,259,259,259,259,0
|
|
20241122,110200,33474352,259,259,259,259,10
|
|
20241122,110100,33471762,259,258,259,258,1894
|
|
20241122,110000,32983104,258,258,258,258,2727
|
|
20241122,105900,32279538,258,260,260,258,11550
|
|
20241122,105800,29293230,261,261,261,261,0
|
|
20241122,105700,29293230,261,261,261,261,0
|
|
20241122,105600,29293230,261,261,261,261,0
|
|
20241122,105500,29293230,261,261,261,261,0
|
|
20241122,105400,29293230,261,261,261,261,0
|
|
20241122,105300,29293230,261,261,261,261,0
|
|
20241122,105200,29293230,261,261,261,261,0
|
|
20241122,105100,29293230,261,261,261,260,651
|
|
20241122,105000,29123566,260,260,260,260,5000
|
|
20241122,104900,27823566,260,260,260,260,1021
|
|
20241122,104800,27558106,260,260,260,260,300
|
|
20241122,104700,27480106,260,260,260,260,21422
|
|
20241122,104600,21910386,260,260,260,260,0
|
|
20241122,104500,21910386,260,260,260,260,32
|
|
20241122,104400,21902066,260,259,260,259,2669
|
|
20241122,104300,21210785,259,259,259,259,5295
|
|
20241122,104200,19839380,260,260,260,260,408
|
|
20241122,104100,19733300,260,260,260,260,308
|
|
20241122,104000,19653220,260,260,260,260,9612
|
|
20241122,103900,17154100,261,262,262,261,9848
|
|
20241122,103800,14583624,262,262,262,262,20
|
|
20241122,103700,14578384,262,262,262,262,54
|
|
20241122,103600,14564236,263,262,263,262,1001
|
|
20241122,103500,14301973,263,263,263,263,0
|
|
20241122,103400,14301973,263,263,263,263,3
|
|
20241122,103300,14301184,264,264,264,264,0
|
|
20241122,103200,14301184,264,264,264,264,0
|
|
20241122,103100,14301184,264,264,264,264,0
|
|
20241122,103000,14301184,264,264,264,264,0
|
|
20241122,102900,14301184,264,264,264,264,50
|
|
20241122,102800,14287984,264,264,264,264,20
|
|
20241122,102700,14282704,262,262,262,262,0
|
|
20241122,102600,14282704,262,262,262,262,0
|
|
20241122,102500,14282704,262,262,262,262,0
|
|
20241122,102400,14282704,262,262,262,262,1794
|
|
20241122,102300,13812676,262,262,262,262,21
|
|
20241122,102200,13807174,261,262,262,261,10011
|
|
20241122,102100,11194288,261,262,264,261,1324
|
|
20241122,102000,10847940,264,262,264,262,461
|
|
20241122,101900,10727156,262,262,262,262,0
|
|
20241122,101800,10727156,262,262,262,262,0
|
|
20241122,101700,10727156,262,262,262,262,1
|
|
20241122,101600,10726894,264,264,264,264,4
|
|
20241122,101500,10725838,261,262,262,261,6696
|
|
20241122,101400,8973853,263,263,263,263,2795
|
|
20241122,101300,8238768,264,264,264,264,3010
|
|
20241122,101200,7444128,264,264,264,264,0
|
|
20241122,101100,7444128,264,265,265,264,276
|
|
20241122,101000,7371076,265,265,265,265,0
|
|
20241122,100900,7371076,265,264,265,264,46
|
|
20241122,100800,7358931,265,265,265,265,0
|
|
20241122,100700,7358931,265,265,265,265,2
|
|
20241122,100600,7358401,265,265,265,265,0
|
|
20241122,100500,7358401,265,265,265,265,0
|
|
20241122,100400,7358401,265,265,265,265,1
|
|
20241122,100300,7358136,265,265,265,265,20
|
|
20241122,100200,7352836,265,265,265,265,0
|
|
20241122,100100,7352836,265,263,265,263,1897
|
|
20241122,100000,6853915,263,264,264,263,511
|
|
20241122,095900,6719510,264,264,264,264,0
|
|
20241122,095800,6719510,264,264,264,264,8
|
|
20241122,095700,6717398,266,266,266,266,0
|
|
20241122,095600,6717398,266,266,266,266,0
|
|
20241122,095500,6717398,266,266,266,266,133
|
|
20241122,095400,6682020,266,266,266,266,16
|
|
20241122,095300,6677764,266,263,266,263,850
|
|
20241122,095200,6454211,263,263,263,263,1
|
|
20241122,095100,6453948,264,264,264,264,0
|
|
20241122,095000,6453948,264,264,264,264,1596
|
|
20241122,094900,6032604,265,265,265,265,0
|
|
20241122,094800,6032604,265,265,265,265,4964
|
|
20241122,094700,4717144,266,266,266,266,0
|
|
20241122,094600,4717144,266,266,266,266,0
|
|
20241122,094500,4717144,266,266,266,266,43
|
|
20241122,094400,4705706,266,266,266,266,7
|
|
20241122,094300,4703844,265,266,266,265,9
|
|
20241122,094200,4701451,266,266,266,266,147
|
|
20241122,094100,4662349,265,265,265,265,0
|
|
20241122,094000,4662349,265,265,265,265,0
|
|
20241122,093900,4662349,265,265,265,265,0
|
|
20241122,093800,4662349,265,265,265,265,1
|
|
20241122,093700,4662084,265,265,265,265,37
|
|
20241122,093600,4652279,265,265,265,265,105
|
|
20241122,093500,4624454,265,265,265,265,119
|
|
20241122,093400,4592919,265,265,265,265,460
|
|
20241122,093300,4471019,266,266,266,266,1
|
|
20241122,093200,4470753,265,266,266,265,3816
|
|
20241122,093100,3459396,266,266,266,266,0
|
|
20241122,093000,3459396,266,267,267,266,1166
|
|
20241122,092900,3148242,267,267,267,267,0
|
|
20241122,092800,3148242,267,267,267,267,1
|
|
20241122,092700,3147975,266,266,266,266,2
|
|
20241122,092600,3147443,266,266,266,266,0
|
|
20241122,092500,3147443,266,266,266,266,0
|
|
20241122,092400,3147443,266,266,266,266,30
|
|
20241122,092300,3139463,267,267,267,267,0
|
|
20241122,092200,3139463,267,266,267,266,9
|
|
20241122,092100,3137062,267,267,267,267,0
|
|
20241122,092000,3137062,267,267,267,265,56
|
|
20241122,091900,3122211,266,266,266,266,226
|
|
20241122,091800,3062095,266,266,266,266,4
|
|
20241122,091700,3061031,266,266,266,266,2
|
|
20241122,091600,3060499,264,264,264,264,500
|
|
20241122,091500,2928499,264,264,264,264,0
|
|
20241122,091400,2928499,264,264,264,264,10
|
|
20241122,091300,2925859,264,264,264,264,468
|
|
20241122,091200,2802307,267,267,267,267,0
|
|
20241122,091100,2802307,267,265,267,265,570
|
|
20241122,091000,2650257,267,264,267,264,367
|
|
20241122,090900,2553366,264,264,264,264,187
|
|
20241122,090800,2503998,264,264,264,262,735
|
|
20241122,090700,2310387,264,264,264,264,0
|
|
20241122,090600,2310387,264,264,264,264,2000
|
|
20241122,090500,1782387,264,264,264,264,0
|
|
20241122,090400,1782387,264,263,264,263,4001
|
|
20241122,090300,730123,264,264,264,264,1
|
|
20241122,090200,729859,263,263,263,263,101
|
|
20241122,090100,703296,264,264,264,264,1500
|
|
20241122,090000,307296,264,264,264,264,1164
|