627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,192400,551094457,273,273,273,273,18409
|
|
20241120,192300,551094457,273,273,273,273,0
|
|
20241120,192200,551094457,273,273,273,273,0
|
|
20241120,192100,551094457,273,273,273,273,0
|
|
20241120,192000,551094457,273,273,273,273,0
|
|
20241120,191900,551094457,273,273,273,273,0
|
|
20241120,191800,551094457,273,273,273,273,0
|
|
20241120,191700,551094457,273,273,273,273,0
|
|
20241120,191600,551094457,273,273,273,273,0
|
|
20241120,191500,551094457,273,273,273,273,0
|
|
20241120,191400,551094457,273,273,273,273,0
|
|
20241120,191300,551094457,273,273,273,273,0
|
|
20241120,191200,551094457,273,273,273,273,0
|
|
20241120,191100,551094457,273,273,273,273,0
|
|
20241120,191000,551094457,273,273,273,273,0
|
|
20241120,190900,551094457,273,273,273,273,0
|
|
20241120,190800,551094457,273,273,273,273,0
|
|
20241120,190700,551094457,273,273,273,273,0
|
|
20241120,190600,551094457,273,273,273,273,0
|
|
20241120,190500,551094457,273,273,273,273,0
|
|
20241120,190400,551094457,273,273,273,273,0
|
|
20241120,190300,551094457,273,273,273,273,0
|
|
20241120,190200,551094457,273,273,273,273,0
|
|
20241120,190100,551094457,273,273,273,273,0
|
|
20241120,190000,551094457,273,273,273,273,0
|
|
20241120,185900,551094457,273,273,273,273,0
|
|
20241120,185800,551094457,273,273,273,273,0
|
|
20241120,185700,551094457,273,273,273,273,0
|
|
20241120,185600,551094457,273,273,273,273,0
|
|
20241120,185500,551094457,273,273,273,273,0
|
|
20241120,185400,551094457,273,273,273,273,18409
|
|
20241120,185300,551094457,273,273,273,273,0
|
|
20241120,185200,551094457,273,273,273,273,0
|
|
20241120,185100,551094457,273,273,273,273,0
|
|
20241120,185000,551094457,273,273,273,273,0
|
|
20241120,184900,551094457,273,273,273,273,0
|
|
20241120,184800,551094457,273,273,273,273,0
|
|
20241120,184700,551094457,273,273,273,273,0
|
|
20241120,184600,551094457,273,273,273,273,0
|
|
20241120,184500,551094457,273,273,273,273,0
|
|
20241120,184400,551094457,273,273,273,273,0
|
|
20241120,184300,551094457,273,273,273,273,0
|
|
20241120,184200,551094457,273,273,273,273,0
|
|
20241120,184100,551094457,273,273,273,273,0
|
|
20241120,184000,551094457,273,273,273,273,0
|
|
20241120,183900,551094457,273,273,273,273,0
|
|
20241120,183800,551094457,273,273,273,273,0
|
|
20241120,183700,551094457,273,273,273,273,0
|
|
20241120,183600,551094457,273,273,273,273,0
|
|
20241120,183500,551094457,273,273,273,273,0
|
|
20241120,183400,551094457,273,273,273,273,0
|
|
20241120,183300,551094457,273,273,273,273,0
|
|
20241120,183200,551094457,273,273,273,273,0
|
|
20241120,183100,551094457,273,273,273,273,0
|
|
20241120,183000,551094457,273,273,273,273,0
|
|
20241120,182900,551094457,273,273,273,273,0
|
|
20241120,182800,551094457,273,273,273,273,0
|
|
20241120,182700,551094457,273,273,273,273,0
|
|
20241120,182600,551094457,273,273,273,273,0
|
|
20241120,182500,551094457,273,273,273,273,0
|
|
20241120,182400,551094457,273,273,273,273,18409
|
|
20241120,182300,551094457,273,273,273,273,0
|
|
20241120,182200,551094457,273,273,273,273,0
|
|
20241120,182100,551094457,273,273,273,273,0
|
|
20241120,182000,551094457,273,273,273,273,0
|
|
20241120,181900,551094457,273,273,273,273,0
|
|
20241120,181800,551094457,273,273,273,273,0
|
|
20241120,181700,551094457,273,273,273,273,0
|
|
20241120,181600,551094457,273,273,273,273,0
|
|
20241120,181500,551094457,273,273,273,273,0
|
|
20241120,181400,551094457,273,273,273,273,0
|
|
20241120,181300,551094457,273,273,273,273,0
|
|
20241120,181200,551094457,273,273,273,273,0
|
|
20241120,181100,551094457,273,273,273,273,0
|
|
20241120,181000,551094457,273,273,273,273,0
|
|
20241120,180900,551094457,273,273,273,273,0
|
|
20241120,180800,551094457,273,273,273,273,0
|
|
20241120,180700,551094457,273,273,273,273,0
|
|
20241120,180600,551094457,273,273,273,273,0
|
|
20241120,180500,551094457,273,273,273,273,0
|
|
20241120,180400,551094457,273,273,273,273,0
|
|
20241120,180300,551094457,273,273,273,273,0
|
|
20241120,180200,551094457,273,273,273,273,0
|
|
20241120,180100,551094457,273,273,273,273,0
|
|
20241120,180000,551094457,273,273,273,273,0
|
|
20241120,175900,551094457,273,273,273,273,0
|
|
20241120,175800,551094457,273,273,273,273,0
|
|
20241120,175700,551094457,273,273,273,273,0
|
|
20241120,175600,551094457,273,273,273,273,0
|
|
20241120,175500,551094457,273,273,273,273,0
|
|
20241120,175400,551094457,273,273,273,273,18409
|
|
20241120,175300,551094457,273,273,273,273,0
|
|
20241120,175200,551094457,273,273,273,273,0
|
|
20241120,175100,551094457,273,273,273,273,0
|
|
20241120,175000,551094457,273,273,273,273,0
|
|
20241120,174900,551094457,273,273,273,273,0
|
|
20241120,174800,551094457,273,273,273,273,0
|
|
20241120,174700,551094457,273,273,273,273,0
|
|
20241120,174600,551094457,273,273,273,273,0
|
|
20241120,174500,551094457,273,273,273,273,0
|
|
20241120,174400,551094457,273,273,273,273,0
|
|
20241120,174300,551094457,273,273,273,273,0
|
|
20241120,174200,551094457,273,273,273,273,0
|
|
20241120,174100,551094457,273,273,273,273,0
|
|
20241120,174000,551094457,273,273,273,273,0
|
|
20241120,173900,551094457,273,273,273,273,0
|
|
20241120,173800,551094457,273,273,273,273,0
|
|
20241120,173700,551094457,273,273,273,273,0
|
|
20241120,173600,551094457,273,273,273,273,0
|
|
20241120,173500,551094457,273,273,273,273,0
|
|
20241120,173400,551094457,273,273,273,273,0
|
|
20241120,173300,551094457,273,273,273,273,0
|
|
20241120,173200,551094457,273,273,273,273,0
|
|
20241120,173100,551094457,273,273,273,273,0
|
|
20241120,173000,551094457,273,273,273,273,0
|
|
20241120,172900,551094457,273,273,273,273,0
|
|
20241120,172800,551094457,273,273,273,273,0
|
|
20241120,172700,551094457,273,273,273,273,0
|
|
20241120,172600,551094457,273,273,273,273,0
|
|
20241120,172500,551094457,273,273,273,273,0
|
|
20241120,172400,551094457,273,273,273,273,18409
|
|
20241120,172300,551094457,273,273,273,273,0
|
|
20241120,172200,551094457,273,273,273,273,0
|
|
20241120,172100,551094457,273,273,273,273,0
|
|
20241120,172000,551094457,273,273,273,273,0
|
|
20241120,171900,551094457,273,273,273,273,0
|
|
20241120,171800,551094457,273,273,273,273,0
|
|
20241120,171700,551094457,273,273,273,273,0
|
|
20241120,171600,551094457,273,273,273,273,0
|
|
20241120,171500,551094457,273,273,273,273,0
|
|
20241120,171400,551094457,273,273,273,273,0
|
|
20241120,171300,551094457,273,273,273,273,0
|
|
20241120,171200,551094457,273,273,273,273,0
|
|
20241120,171100,551094457,273,273,273,273,0
|
|
20241120,171000,551094457,273,273,273,273,0
|
|
20241120,170900,551094457,273,273,273,273,0
|
|
20241120,170800,551094457,273,273,273,273,0
|
|
20241120,170700,551094457,273,273,273,273,0
|
|
20241120,170600,551094457,273,273,273,273,0
|
|
20241120,170500,551094457,273,273,273,273,0
|
|
20241120,170400,551094457,273,273,273,273,0
|
|
20241120,170300,551094457,273,273,273,273,0
|
|
20241120,170200,551094457,273,273,273,273,0
|
|
20241120,170100,551094457,273,273,273,273,0
|
|
20241120,170000,551094457,273,273,273,273,0
|
|
20241120,165900,551094457,273,273,273,273,0
|
|
20241120,165800,551094457,273,273,273,273,0
|
|
20241120,165700,551094457,273,273,273,273,0
|
|
20241120,165600,551094457,273,273,273,273,0
|
|
20241120,165500,551094457,273,273,273,273,0
|
|
20241120,165400,551094457,273,273,273,273,18409
|
|
20241120,165300,551094457,273,273,273,273,0
|
|
20241120,165200,551094457,273,273,273,273,0
|
|
20241120,165100,551094457,273,273,273,273,0
|
|
20241120,165000,551094457,273,273,273,273,0
|
|
20241120,164900,551094457,273,273,273,273,0
|
|
20241120,164800,551094457,273,273,273,273,0
|
|
20241120,164700,551094457,273,273,273,273,0
|
|
20241120,164600,551094457,273,273,273,273,0
|
|
20241120,164500,551094457,273,273,273,273,0
|
|
20241120,164400,551094457,273,273,273,273,0
|
|
20241120,164300,551094457,273,273,273,273,0
|
|
20241120,164200,551094457,273,273,273,273,0
|
|
20241120,164100,551094457,273,273,273,273,0
|
|
20241120,164000,551094457,273,273,273,273,0
|
|
20241120,163900,551094457,273,273,273,273,0
|
|
20241120,163800,551094457,273,273,273,273,0
|
|
20241120,163700,551094457,273,273,273,273,0
|
|
20241120,163600,551094457,273,273,273,273,0
|
|
20241120,163500,551094457,273,273,273,273,0
|
|
20241120,163400,551094457,273,273,273,273,0
|
|
20241120,163300,551094457,273,273,273,273,0
|
|
20241120,163200,551094457,273,273,273,273,0
|
|
20241120,163100,551094457,273,273,273,273,0
|
|
20241120,163000,551094457,273,273,273,273,0
|
|
20241120,162900,551094457,273,273,273,273,0
|
|
20241120,162800,551094457,273,273,273,273,0
|
|
20241120,162700,551094457,273,273,273,273,0
|
|
20241120,162600,551094457,273,273,273,273,0
|
|
20241120,162500,551094457,273,273,273,273,0
|
|
20241120,162400,551094457,273,273,273,273,18409
|
|
20241120,162300,551094457,273,273,273,273,0
|
|
20241120,162200,551094457,273,273,273,273,0
|
|
20241120,162100,551094457,273,273,273,273,0
|
|
20241120,162000,551094457,273,273,273,273,0
|
|
20241120,161900,551094457,273,273,273,273,0
|
|
20241120,161800,551094457,273,273,273,273,0
|
|
20241120,161700,551094457,273,273,273,273,0
|
|
20241120,161600,551094457,273,273,273,273,0
|
|
20241120,161500,551094457,273,273,273,273,0
|
|
20241120,161400,551094457,273,273,273,273,0
|
|
20241120,161300,551094457,273,273,273,273,0
|
|
20241120,161200,551094457,273,273,273,273,0
|
|
20241120,161100,551094457,273,273,273,273,0
|
|
20241120,161000,551094457,273,273,273,273,0
|
|
20241120,160900,551094457,273,273,273,273,0
|
|
20241120,160800,551094457,273,273,273,273,0
|
|
20241120,160700,551094457,273,273,273,273,0
|
|
20241120,160600,551094457,273,273,273,273,0
|
|
20241120,160500,551094457,273,273,273,273,0
|
|
20241120,160400,551094457,273,273,273,273,0
|
|
20241120,160300,551094457,273,273,273,273,0
|
|
20241120,160200,551094457,273,273,273,273,0
|
|
20241120,160100,551094457,273,273,273,273,0
|
|
20241120,160000,551094457,273,273,273,273,0
|
|
20241120,155900,551094457,273,273,273,273,0
|
|
20241120,155800,551094457,273,273,273,273,0
|
|
20241120,155700,551094457,273,273,273,273,0
|
|
20241120,155600,551094457,273,273,273,273,0
|
|
20241120,155500,551094457,273,273,273,273,0
|
|
20241120,155400,551094457,273,273,273,273,18409
|
|
20241120,155300,551094457,273,273,273,273,0
|
|
20241120,155200,551094457,273,273,273,273,0
|
|
20241120,155100,551094457,273,273,273,273,0
|
|
20241120,155000,551094457,273,273,273,273,0
|
|
20241120,154900,551094457,273,273,273,273,0
|
|
20241120,154800,551094457,273,273,273,273,0
|
|
20241120,154700,551094457,273,273,273,273,0
|
|
20241120,154600,551094457,273,273,273,273,0
|
|
20241120,154500,551094457,273,273,273,273,0
|
|
20241120,154400,551094457,273,273,273,273,0
|
|
20241120,154300,551094457,273,273,273,273,0
|
|
20241120,154200,551094457,273,273,273,273,0
|
|
20241120,154100,551094457,273,273,273,273,0
|
|
20241120,154000,551094457,273,273,273,273,0
|
|
20241120,153900,551094457,273,273,273,273,0
|
|
20241120,153800,551094457,273,273,273,273,0
|
|
20241120,153700,551094457,273,273,273,273,0
|
|
20241120,153600,551094457,273,273,273,273,0
|
|
20241120,153500,551094457,273,273,273,273,0
|
|
20241120,153400,551094457,273,273,273,273,0
|
|
20241120,153300,551094457,273,273,273,273,0
|
|
20241120,153200,551094457,273,273,273,273,0
|
|
20241120,153100,551094457,273,273,273,273,0
|
|
20241120,153000,551094457,273,273,273,273,18409
|
|
20241120,152900,546068800,275,275,275,275,0
|
|
20241120,152800,546068800,275,275,275,275,0
|
|
20241120,152700,546068800,275,275,275,275,0
|
|
20241120,152600,546068800,275,275,275,275,0
|
|
20241120,152500,546068800,275,275,275,275,0
|
|
20241120,152400,546068800,275,275,275,275,0
|
|
20241120,152300,546068800,275,275,275,275,0
|
|
20241120,152200,546068800,275,275,275,275,0
|
|
20241120,152100,546068800,275,275,275,275,0
|
|
20241120,152000,546068800,275,275,275,275,0
|
|
20241120,151900,546068800,275,275,275,275,6624
|
|
20241120,151800,544247200,272,275,275,272,477
|
|
20241120,151700,544116267,274,274,274,274,3977
|
|
20241120,151600,543026569,274,274,274,274,1123
|
|
20241120,151500,542718867,274,276,276,274,3012
|
|
20241120,151400,541887579,276,274,276,274,5001
|
|
20241120,151300,540516191,273,274,274,273,4965
|
|
20241120,151200,539160477,274,276,276,273,5651
|
|
20241120,151100,537612488,276,276,276,276,35293
|
|
20241120,151000,527871620,276,276,276,276,0
|
|
20241120,150900,527871620,276,276,276,276,179
|
|
20241120,150800,527822216,276,276,276,276,10
|
|
20241120,150700,527819456,276,276,276,276,607
|
|
20241120,150600,527651924,276,276,276,276,13222
|
|
20241120,150500,524002652,276,278,278,276,1622
|
|
20241120,150400,523553141,278,278,278,278,0
|
|
20241120,150300,523553141,278,279,279,278,1543
|
|
20241120,150200,523123144,279,278,279,278,147
|
|
20241120,150100,523082132,278,278,278,278,0
|
|
20241120,150000,523082132,278,278,278,278,3
|
|
20241120,145900,523081298,278,278,278,278,11
|
|
20241120,145800,523078240,278,278,278,278,0
|
|
20241120,145700,523078240,278,278,278,278,46
|
|
20241120,145600,523065452,278,278,278,278,647
|
|
20241120,145500,522885586,279,279,279,279,800
|
|
20241120,145400,522662386,279,279,279,279,7
|
|
20241120,145300,522660433,278,279,279,278,1783
|
|
20241120,145200,522164749,278,278,278,278,297
|
|
20241120,145100,522082183,278,278,278,278,3
|
|
20241120,145000,522081349,277,277,277,277,9988
|
|
20241120,144900,519314673,277,277,277,277,7
|
|
20241120,144800,519312734,276,276,276,276,0
|
|
20241120,144700,519312734,276,276,276,276,7148
|
|
20241120,144600,517339886,276,276,276,276,3406
|
|
20241120,144500,516399830,274,273,274,273,850
|
|
20241120,144400,516167770,271,271,271,271,7
|
|
20241120,144300,516165873,271,273,273,271,30342
|
|
20241120,144200,507891046,273,275,275,273,2006
|
|
20241120,144100,507343385,275,276,276,275,10770
|
|
20241120,144000,504376475,277,277,277,277,6
|
|
20241120,143900,504374813,277,277,277,277,0
|
|
20241120,143800,504374813,277,277,277,277,3
|
|
20241120,143700,504373982,277,277,277,277,0
|
|
20241120,143600,504373982,277,277,277,277,11
|
|
20241120,143500,504370935,277,277,277,277,0
|
|
20241120,143400,504370935,277,277,277,277,10
|
|
20241120,143300,504368165,277,277,277,277,0
|
|
20241120,143200,504368165,277,277,277,277,2
|
|
20241120,143100,504367611,277,277,277,277,110
|
|
20241120,143000,504337141,278,277,278,277,55
|
|
20241120,142900,504321901,276,277,277,276,5914
|
|
20241120,142800,502686843,277,277,277,277,66
|
|
20241120,142700,502668561,277,277,277,277,0
|
|
20241120,142600,502668561,277,277,277,277,2636
|
|
20241120,142500,501938389,279,279,280,279,1510
|
|
20241120,142400,501516099,279,278,279,278,3412
|
|
20241120,142300,500564563,279,279,279,279,0
|
|
20241120,142200,500564563,279,279,279,279,2
|
|
20241120,142100,500564005,279,279,279,279,0
|
|
20241120,142000,500564005,279,279,279,279,2
|
|
20241120,141900,500563447,279,278,279,278,610
|
|
20241120,141800,500393866,278,278,278,278,0
|
|
20241120,141700,500393866,278,279,279,278,1548
|
|
20241120,141600,499962441,279,279,279,279,0
|
|
20241120,141500,499962441,279,279,279,279,0
|
|
20241120,141400,499962441,279,279,279,279,0
|
|
20241120,141300,499962441,279,279,279,279,800
|
|
20241120,141200,499739241,279,279,279,279,97
|
|
20241120,141100,499712178,279,279,279,279,0
|
|
20241120,141000,499712178,279,279,279,279,1005
|
|
20241120,140900,499431783,276,276,276,276,0
|
|
20241120,140800,499431783,276,279,279,276,2884
|
|
20241120,140700,498632901,278,278,279,278,2990
|
|
20241120,140600,497801670,278,280,280,278,5760
|
|
20241120,140500,496200380,280,280,280,280,10000
|
|
20241120,140400,493400380,280,280,280,280,6
|
|
20241120,140300,493398700,280,280,280,280,5985
|
|
20241120,140200,491722900,281,281,281,281,0
|
|
20241120,140100,491722900,281,281,281,281,831
|
|
20241120,140000,491489389,281,281,281,281,9169
|
|
20241120,135900,488912900,281,281,281,281,0
|
|
20241120,135800,488912900,281,281,281,281,1
|
|
20241120,135700,488912619,277,277,277,277,0
|
|
20241120,135600,488912619,277,277,277,277,0
|
|
20241120,135500,488912619,277,277,277,277,0
|
|
20241120,135400,488912619,277,279,279,277,2816
|
|
20241120,135300,488130992,279,279,279,279,1
|
|
20241120,135200,488130713,281,281,281,281,0
|
|
20241120,135100,488130713,281,281,281,281,0
|
|
20241120,135000,488130713,281,281,281,281,200
|
|
20241120,134900,488074513,280,281,281,280,56
|
|
20241120,134800,488058783,280,280,280,280,4
|
|
20241120,134700,488057663,281,281,281,281,49
|
|
20241120,134600,488043894,282,282,282,282,10
|
|
20241120,134500,488041074,281,281,281,281,0
|
|
20241120,134400,488041074,281,281,281,281,8000
|
|
20241120,134300,485793074,281,281,281,281,0
|
|
20241120,134200,485793074,281,281,281,281,0
|
|
20241120,134100,485793074,281,280,281,280,401
|
|
20241120,134000,485680693,281,281,281,281,0
|
|
20241120,133900,485680693,281,280,281,280,1000
|
|
20241120,133800,485400163,280,280,280,280,0
|
|
20241120,133700,485400163,280,280,280,280,0
|
|
20241120,133600,485400163,280,280,280,280,7
|
|
20241120,133500,485398203,278,278,280,278,967
|
|
20241120,133400,485128577,277,277,277,277,0
|
|
20241120,133300,485128577,277,281,281,277,81729
|
|
20241120,133200,462483912,280,280,280,280,0
|
|
20241120,133100,462483912,280,280,280,280,1759
|
|
20241120,133000,461991392,280,280,280,280,60
|
|
20241120,132900,461974592,280,280,280,280,10
|
|
20241120,132800,461971792,281,279,281,279,325
|
|
20241120,132700,461881113,281,281,281,281,1
|
|
20241120,132600,461880832,280,280,280,280,0
|
|
20241120,132500,461880832,280,280,280,280,0
|
|
20241120,132400,461880832,280,281,281,280,6
|
|
20241120,132300,461879151,281,281,281,281,4
|
|
20241120,132200,461878027,281,281,281,281,5
|
|
20241120,132100,461876622,281,279,281,279,2
|
|
20241120,132000,461876062,278,277,278,276,1001
|
|
20241120,131900,461599783,280,279,280,279,2147
|
|
20241120,131800,461000768,279,278,279,278,80
|
|
20241120,131700,460978450,279,279,279,279,0
|
|
20241120,131600,460978450,279,279,279,279,0
|
|
20241120,131500,460978450,279,279,279,279,0
|
|
20241120,131400,460978450,279,277,279,277,16
|
|
20241120,131300,460973992,275,275,275,275,7
|
|
20241120,131200,460972067,275,278,278,275,568
|
|
20241120,131100,460815408,279,279,279,279,0
|
|
20241120,131000,460815408,279,279,279,279,0
|
|
20241120,130900,460815408,279,279,279,279,2059
|
|
20241120,130800,460240947,281,281,281,281,0
|
|
20241120,130700,460240947,281,281,281,281,1
|
|
20241120,130600,460240666,280,280,280,280,6
|
|
20241120,130500,460238986,282,282,282,282,1
|
|
20241120,130400,460238704,280,282,282,280,732
|
|
20241120,130300,460033704,283,283,283,283,0
|
|
20241120,130200,460033704,283,283,283,283,0
|
|
20241120,130100,460033704,283,280,283,280,130
|
|
20241120,130000,459996981,279,279,279,279,0
|
|
20241120,125900,459996981,279,279,279,279,3
|
|
20241120,125800,459996144,279,279,279,279,3
|
|
20241120,125700,459995307,278,280,280,278,852
|
|
20241120,125600,459758141,283,283,283,283,0
|
|
20241120,125500,459758141,283,282,283,282,26508
|
|
20241120,125400,452259077,283,283,284,282,24601
|
|
20241120,125300,445281265,284,279,284,279,8200
|
|
20241120,125200,442973387,278,278,278,278,2458
|
|
20241120,125100,442290063,280,280,280,280,0
|
|
20241120,125000,442290063,280,280,280,280,1
|
|
20241120,124900,442289783,278,278,278,278,7608
|
|
20241120,124800,440174759,278,278,278,278,7
|
|
20241120,124700,440172813,276,278,278,276,1487
|
|
20241120,124600,439761099,278,276,278,276,11568
|
|
20241120,124500,436556068,275,275,275,275,0
|
|
20241120,124400,436556068,275,275,275,275,1680
|
|
20241120,124300,436094068,275,275,275,275,0
|
|
20241120,124200,436094068,275,275,275,275,0
|
|
20241120,124100,436094068,275,274,275,274,15819
|
|
20241120,124000,431744782,274,274,274,274,1344
|
|
20241120,123900,431376526,274,274,274,274,1
|
|
20241120,123800,431376252,274,274,274,274,1
|
|
20241120,123700,431375978,274,274,274,272,226
|
|
20241120,123600,431314058,274,273,274,272,441
|
|
20241120,123500,431193525,273,273,273,273,1
|
|
20241120,123400,431193252,273,272,273,272,6
|
|
20241120,123300,431191617,273,272,273,270,10530
|
|
20241120,123200,428335905,273,273,273,273,0
|
|
20241120,123100,428335905,273,273,273,273,22
|
|
20241120,123000,428329899,273,273,273,273,10
|
|
20241120,122900,428327169,273,273,273,273,10
|
|
20241120,122800,428324439,274,274,274,274,0
|
|
20241120,122700,428324439,274,274,274,274,69
|
|
20241120,122600,428305533,274,274,274,274,0
|
|
20241120,122500,428305533,274,274,274,274,0
|
|
20241120,122400,428305533,274,273,274,273,2004
|
|
20241120,122300,427758437,272,273,273,272,905
|
|
20241120,122200,427511377,273,274,274,273,14
|
|
20241120,122100,427507548,274,273,274,273,2
|
|
20241120,122000,427507001,273,273,273,273,1
|
|
20241120,121900,427506728,273,274,274,273,5
|
|
20241120,121800,427505359,274,274,274,274,903
|
|
20241120,121700,427257937,274,274,274,274,5
|
|
20241120,121600,427256567,273,273,273,273,0
|
|
20241120,121500,427256567,273,273,273,272,4387
|
|
20241120,121400,426058917,274,272,274,272,1006
|
|
20241120,121300,425785273,271,273,273,271,3892
|
|
20241120,121200,424728235,276,276,276,276,0
|
|
20241120,121100,424728235,276,275,276,274,21191
|
|
20241120,121000,418919531,277,277,277,277,11
|
|
20241120,120900,418916484,277,277,277,277,30
|
|
20241120,120800,418908174,276,276,276,276,676
|
|
20241120,120700,418721598,276,276,276,276,0
|
|
20241120,120600,418721598,276,276,276,276,0
|
|
20241120,120500,418721598,276,276,276,276,0
|
|
20241120,120400,418721598,276,276,276,276,0
|
|
20241120,120300,418721598,276,274,276,274,368
|
|
20241120,120200,418620764,277,275,277,275,10007
|
|
20241120,120100,415868837,277,277,277,275,203
|
|
20241120,120000,415813006,275,275,275,275,52
|
|
20241120,115900,415798706,275,275,275,275,2
|
|
20241120,115800,415798156,278,278,278,278,2
|
|
20241120,115700,415797600,278,277,278,276,7
|
|
20241120,115600,415795657,278,276,278,276,18
|
|
20241120,115500,415790687,276,278,278,276,155
|
|
20241120,115400,415747650,278,278,278,278,11
|
|
20241120,115300,415744592,280,277,280,277,15000
|
|
20241120,115200,411581094,277,275,277,274,3945
|
|
20241120,115100,410499860,275,283,284,275,45029
|
|
20241120,115000,398008637,284,284,284,284,0
|
|
20241120,114900,398008637,284,281,284,281,20001
|
|
20241120,114800,392335246,278,278,278,278,6901
|
|
20241120,114700,390416768,283,283,283,283,176
|
|
20241120,114600,390366960,284,282,284,282,15000
|
|
20241120,114500,386123460,284,279,284,279,23158
|
|
20241120,114400,379624810,279,272,280,272,22430
|
|
20241120,114300,373379568,270,268,270,268,10996
|
|
20241120,114200,370421862,268,268,268,268,1
|
|
20241120,114100,370421594,269,269,269,269,2
|
|
20241120,114000,370421056,269,269,269,269,31
|
|
20241120,113900,370412717,267,267,267,267,444
|
|
20241120,113800,370294169,267,270,270,267,479
|
|
20241120,113700,370166240,267,267,267,267,0
|
|
20241120,113600,370166240,267,267,267,267,2811
|
|
20241120,113500,369415703,267,266,267,266,738
|
|
20241120,113400,369219357,266,268,268,266,4960
|
|
20241120,113300,367894775,270,270,270,270,1292
|
|
20241120,113200,367545935,270,269,270,269,2300
|
|
20241120,113100,366925282,270,268,270,267,6342
|
|
20241120,113000,365228966,272,272,272,272,83
|
|
20241120,112900,365206390,272,267,272,267,10151
|
|
20241120,112800,362460386,264,267,269,260,46853
|
|
20241120,112700,350045587,268,273,273,268,10104
|
|
20241120,112600,347329941,270,272,276,270,22870
|
|
20241120,112500,341067480,270,270,270,269,20265
|
|
20241120,112400,335595931,270,269,270,269,1710
|
|
20241120,112300,335135940,268,270,270,268,46524
|
|
20241120,112200,322600724,269,276,277,269,108215
|
|
20241120,112100,293198199,277,278,278,277,186
|
|
20241120,112000,293146676,278,278,278,278,0
|
|
20241120,111900,293146676,278,278,278,278,4
|
|
20241120,111800,293145564,278,279,279,278,2
|
|
20241120,111700,293145007,279,279,279,279,0
|
|
20241120,111600,293145007,279,279,279,279,10
|
|
20241120,111500,293142217,279,278,279,278,3567
|
|
20241120,111400,292150590,278,278,278,278,1
|
|
20241120,111300,292150312,278,278,278,278,10000
|
|
20241120,111200,289370312,278,278,278,278,0
|
|
20241120,111100,289370312,278,278,278,278,0
|
|
20241120,111000,289370312,278,278,278,278,3
|
|
20241120,110900,289369478,276,278,278,276,156
|
|
20241120,110800,289326130,278,277,278,276,5326
|
|
20241120,110700,287851007,277,278,278,277,10716
|
|
20241120,110600,284872104,278,278,278,278,408
|
|
20241120,110500,284758680,277,278,278,277,1809
|
|
20241120,110400,284257358,278,278,278,278,200
|
|
20241120,110300,284201758,278,277,278,277,202
|
|
20241120,110200,284145603,278,277,279,277,11
|
|
20241120,110100,284142543,279,279,279,277,510
|
|
20241120,110000,284000256,279,279,279,279,2
|
|
20241120,105900,283999698,277,277,277,277,370
|
|
20241120,105800,283897208,277,277,277,277,0
|
|
20241120,105700,283897208,277,277,277,277,810
|
|
20241120,105600,283672838,281,281,281,281,0
|
|
20241120,105500,283672838,281,281,281,281,100
|
|
20241120,105400,283644738,280,280,280,280,1
|
|
20241120,105300,283644458,280,280,280,280,12
|
|
20241120,105200,283641098,280,280,280,280,3928
|
|
20241120,105100,282541258,280,280,280,280,500
|
|
20241120,105000,282401258,275,280,280,275,4602
|
|
20241120,104900,281112703,280,280,280,280,102
|
|
20241120,104800,281084143,280,280,280,280,0
|
|
20241120,104700,281084143,280,278,280,275,20001
|
|
20241120,104600,275554488,275,287,288,275,19691
|
|
20241120,104500,269997160,287,286,287,285,2343
|
|
20241120,104400,269325635,285,285,285,285,50
|
|
20241120,104300,269311385,285,285,285,285,1067
|
|
20241120,104200,269007290,283,284,285,283,6011
|
|
20241120,104100,267302176,283,284,284,283,3001
|
|
20241120,104000,266452892,283,284,284,283,6051
|
|
20241120,103900,264735458,279,284,285,279,14081
|
|
20241120,103800,260759602,284,284,284,284,819
|
|
20241120,103700,260527006,284,284,284,284,0
|
|
20241120,103600,260527006,284,283,284,283,9355
|
|
20241120,103500,257879538,283,280,283,279,3507
|
|
20241120,103400,256895073,278,280,282,278,10201
|
|
20241120,103300,254036280,282,278,282,278,1032
|
|
20241120,103200,253749376,278,278,282,277,15156
|
|
20241120,103100,249518619,278,275,282,275,48737
|
|
20241120,103000,235997741,275,275,275,274,5704
|
|
20241120,102900,234429241,276,278,279,271,53612
|
|
20241120,102800,219777090,278,273,278,272,19077
|
|
20241120,102700,214557471,272,268,272,268,123301
|
|
20241120,102600,181389750,269,270,273,269,37624
|
|
20241120,102500,171263781,274,272,274,270,21075
|
|
20241120,102400,165561177,273,278,278,271,32256
|
|
20241120,102300,156736840,277,279,279,275,25639
|
|
20241120,102200,149671790,279,276,279,275,16276
|
|
20241120,102100,145153023,274,274,277,272,26026
|
|
20241120,102000,137996929,274,268,277,268,264024
|
|
20241120,101900,66840232,267,267,267,267,0
|
|
20241120,101800,66840232,267,281,281,267,17620
|
|
20241120,101700,61961334,283,283,283,283,0
|
|
20241120,101600,61961334,283,285,285,282,16134
|
|
20241120,101500,57400114,285,284,285,284,626
|
|
20241120,101400,57222228,284,284,284,283,15460
|
|
20241120,101300,52838051,284,284,284,284,8043
|
|
20241120,101200,50553839,284,288,288,284,40405
|
|
20241120,101100,39062674,288,288,288,288,1000
|
|
20241120,101000,38774674,289,289,289,289,1
|
|
20241120,100900,38774385,289,289,289,289,0
|
|
20241120,100800,38774385,289,289,289,289,13
|
|
20241120,100700,38770628,289,289,289,289,109
|
|
20241120,100600,38739127,289,288,289,288,8010
|
|
20241120,100500,36425722,288,288,288,288,10
|
|
20241120,100400,36422842,288,288,288,288,5
|
|
20241120,100300,36421402,288,288,288,288,0
|
|
20241120,100200,36421402,288,288,288,288,10
|
|
20241120,100100,36418522,288,288,288,288,400
|
|
20241120,100000,36303322,288,288,288,288,2000
|
|
20241120,095900,35727322,288,288,288,288,2
|
|
20241120,095800,35726746,287,287,287,287,29
|
|
20241120,095700,35718423,287,287,287,287,105
|
|
20241120,095600,35688288,287,287,287,287,10
|
|
20241120,095500,35685418,286,286,286,286,13
|
|
20241120,095400,35681700,286,286,286,286,0
|
|
20241120,095300,35681700,286,286,286,286,0
|
|
20241120,095200,35681700,286,286,287,286,2507
|
|
20241120,095100,34962696,286,286,287,286,13
|
|
20241120,095000,34958967,286,286,286,286,4
|
|
20241120,094900,34957823,286,286,287,286,21142
|
|
20241120,094800,28911210,287,287,287,287,2
|
|
20241120,094700,28910636,287,287,287,287,96
|
|
20241120,094600,28883084,287,287,287,287,1
|
|
20241120,094500,28882797,288,288,288,286,3877
|
|
20241120,094400,27769062,288,288,288,287,21
|
|
20241120,094300,27763015,287,287,287,287,1165
|
|
20241120,094200,27428660,287,287,287,286,530
|
|
20241120,094100,27277018,287,287,287,287,0
|
|
20241120,094000,27277018,287,288,288,287,8126
|
|
20241120,093900,24939851,288,288,288,288,2
|
|
20241120,093800,24939275,287,287,287,287,1
|
|
20241120,093700,24938988,286,286,286,286,3791
|
|
20241120,093600,23854762,286,287,287,286,4721
|
|
20241120,093500,22503044,287,288,288,287,2105
|
|
20241120,093400,21898804,289,288,289,288,95
|
|
20241120,093300,21871399,289,288,289,288,2202
|
|
20241120,093200,21236793,288,289,289,288,18213
|
|
20241120,093100,15991440,289,288,289,288,1965
|
|
20241120,093000,15425519,289,289,289,288,3856
|
|
20241120,092900,14314985,289,289,289,289,0
|
|
20241120,092800,14314985,289,289,289,289,8
|
|
20241120,092700,14312673,288,290,290,288,4848
|
|
20241120,092600,12913236,289,290,290,289,1290
|
|
20241120,092500,12540015,291,291,291,291,0
|
|
20241120,092400,12540015,291,291,291,291,10
|
|
20241120,092300,12537105,290,290,290,290,0
|
|
20241120,092200,12537105,290,290,290,290,0
|
|
20241120,092100,12537105,290,290,290,290,300
|
|
20241120,092000,12450105,290,290,290,290,750
|
|
20241120,091900,12232605,290,289,290,289,746
|
|
20241120,091800,12016278,289,290,290,289,6510
|
|
20241120,091700,10131778,290,290,290,290,6863
|
|
20241120,091600,8141508,290,290,290,290,1277
|
|
20241120,091500,7771178,290,290,290,290,3574
|
|
20241120,091400,6734718,290,295,295,290,12607
|
|
20241120,091300,3071061,295,295,295,295,0
|
|
20241120,091200,3071061,295,295,295,295,2
|
|
20241120,091100,3070471,295,295,295,295,20
|
|
20241120,091000,3064571,295,295,295,295,1003
|
|
20241120,090900,2768686,295,293,295,292,4028
|
|
20241120,090800,1592480,294,294,294,294,1
|
|
20241120,090700,1592186,295,295,295,295,1
|
|
20241120,090600,1591891,295,295,295,295,1174
|
|
20241120,090500,1245561,295,295,295,295,223
|
|
20241120,090400,1179776,293,293,293,293,0
|
|
20241120,090300,1179776,293,293,293,293,322
|
|
20241120,090200,1085430,296,296,296,296,0
|
|
20241120,090100,1085430,296,294,296,294,2
|
|
20241120,090000,1084840,296,296,296,296,3665
|