628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,192500,244350997,278,278,278,278,14771
|
|
20241121,192400,244350997,278,278,278,278,0
|
|
20241121,192300,244350997,278,278,278,278,0
|
|
20241121,192200,244350997,278,278,278,278,0
|
|
20241121,192100,244350997,278,278,278,278,0
|
|
20241121,192000,244350997,278,278,278,278,0
|
|
20241121,191900,244350997,278,278,278,278,0
|
|
20241121,191800,244350997,278,278,278,278,0
|
|
20241121,191700,244350997,278,278,278,278,0
|
|
20241121,191600,244350997,278,278,278,278,0
|
|
20241121,191500,244350997,278,278,278,278,0
|
|
20241121,191400,244350997,278,278,278,278,0
|
|
20241121,191300,244350997,278,278,278,278,0
|
|
20241121,191200,244350997,278,278,278,278,0
|
|
20241121,191100,244350997,278,278,278,278,0
|
|
20241121,191000,244350997,278,278,278,278,0
|
|
20241121,190900,244350997,278,278,278,278,0
|
|
20241121,190800,244350997,278,278,278,278,0
|
|
20241121,190700,244350997,278,278,278,278,0
|
|
20241121,190600,244350997,278,278,278,278,0
|
|
20241121,190500,244350997,278,278,278,278,0
|
|
20241121,190400,244350997,278,278,278,278,0
|
|
20241121,190300,244350997,278,278,278,278,0
|
|
20241121,190200,244350997,278,278,278,278,0
|
|
20241121,190100,244350997,278,278,278,278,0
|
|
20241121,190000,244350997,278,278,278,278,0
|
|
20241121,185900,244350997,278,278,278,278,0
|
|
20241121,185800,244350997,278,278,278,278,0
|
|
20241121,185700,244350997,278,278,278,278,0
|
|
20241121,185600,244350997,278,278,278,278,0
|
|
20241121,185500,244350997,278,278,278,278,14771
|
|
20241121,185400,244350997,278,278,278,278,0
|
|
20241121,185300,244350997,278,278,278,278,0
|
|
20241121,185200,244350997,278,278,278,278,0
|
|
20241121,185100,244350997,278,278,278,278,0
|
|
20241121,185000,244350997,278,278,278,278,0
|
|
20241121,184900,244350997,278,278,278,278,0
|
|
20241121,184800,244350997,278,278,278,278,0
|
|
20241121,184700,244350997,278,278,278,278,0
|
|
20241121,184600,244350997,278,278,278,278,0
|
|
20241121,184500,244350997,278,278,278,278,0
|
|
20241121,184400,244350997,278,278,278,278,0
|
|
20241121,184300,244350997,278,278,278,278,0
|
|
20241121,184200,244350997,278,278,278,278,0
|
|
20241121,184100,244350997,278,278,278,278,0
|
|
20241121,184000,244350997,278,278,278,278,0
|
|
20241121,183900,244350997,278,278,278,278,0
|
|
20241121,183800,244350997,278,278,278,278,0
|
|
20241121,183700,244350997,278,278,278,278,0
|
|
20241121,183600,244350997,278,278,278,278,0
|
|
20241121,183500,244350997,278,278,278,278,0
|
|
20241121,183400,244350997,278,278,278,278,0
|
|
20241121,183300,244350997,278,278,278,278,0
|
|
20241121,183200,244350997,278,278,278,278,0
|
|
20241121,183100,244350997,278,278,278,278,0
|
|
20241121,183000,244350997,278,278,278,278,0
|
|
20241121,182900,244350997,278,278,278,278,0
|
|
20241121,182800,244350997,278,278,278,278,0
|
|
20241121,182700,244350997,278,278,278,278,0
|
|
20241121,182600,244350997,278,278,278,278,0
|
|
20241121,182500,244350997,278,278,278,278,14771
|
|
20241121,182400,244350997,278,278,278,278,0
|
|
20241121,182300,244350997,278,278,278,278,0
|
|
20241121,182200,244350997,278,278,278,278,0
|
|
20241121,182100,244350997,278,278,278,278,0
|
|
20241121,182000,244350997,278,278,278,278,0
|
|
20241121,181900,244350997,278,278,278,278,0
|
|
20241121,181800,244350997,278,278,278,278,0
|
|
20241121,181700,244350997,278,278,278,278,0
|
|
20241121,181600,244350997,278,278,278,278,0
|
|
20241121,181500,244350997,278,278,278,278,0
|
|
20241121,181400,244350997,278,278,278,278,0
|
|
20241121,181300,244350997,278,278,278,278,0
|
|
20241121,181200,244350997,278,278,278,278,0
|
|
20241121,181100,244350997,278,278,278,278,0
|
|
20241121,181000,244350997,278,278,278,278,0
|
|
20241121,180900,244350997,278,278,278,278,0
|
|
20241121,180800,244350997,278,278,278,278,0
|
|
20241121,180700,244350997,278,278,278,278,0
|
|
20241121,180600,244350997,278,278,278,278,0
|
|
20241121,180500,244350997,278,278,278,278,0
|
|
20241121,180400,244350997,278,278,278,278,0
|
|
20241121,180300,244350997,278,278,278,278,0
|
|
20241121,180200,244350997,278,278,278,278,0
|
|
20241121,180100,244350997,278,278,278,278,0
|
|
20241121,180000,244350997,278,278,278,278,0
|
|
20241121,175900,244350997,278,278,278,278,0
|
|
20241121,175800,244350997,278,278,278,278,0
|
|
20241121,175700,244350997,278,278,278,278,0
|
|
20241121,175600,244350997,278,278,278,278,0
|
|
20241121,175500,244350997,278,278,278,278,14771
|
|
20241121,175400,244350997,278,278,278,278,0
|
|
20241121,175300,244350997,278,278,278,278,0
|
|
20241121,175200,244350997,278,278,278,278,0
|
|
20241121,175100,244350997,278,278,278,278,0
|
|
20241121,175000,244350997,278,278,278,278,0
|
|
20241121,174900,244350997,278,278,278,278,0
|
|
20241121,174800,244350997,278,278,278,278,0
|
|
20241121,174700,244350997,278,278,278,278,0
|
|
20241121,174600,244350997,278,278,278,278,0
|
|
20241121,174500,244350997,278,278,278,278,0
|
|
20241121,174400,244350997,278,278,278,278,0
|
|
20241121,174300,244350997,278,278,278,278,0
|
|
20241121,174200,244350997,278,278,278,278,0
|
|
20241121,174100,244350997,278,278,278,278,0
|
|
20241121,174000,244350997,278,278,278,278,0
|
|
20241121,173900,244350997,278,278,278,278,0
|
|
20241121,173800,244350997,278,278,278,278,0
|
|
20241121,173700,244350997,278,278,278,278,0
|
|
20241121,173600,244350997,278,278,278,278,0
|
|
20241121,173500,244350997,278,278,278,278,0
|
|
20241121,173400,244350997,278,278,278,278,0
|
|
20241121,173300,244350997,278,278,278,278,0
|
|
20241121,173200,244350997,278,278,278,278,0
|
|
20241121,173100,244350997,278,278,278,278,0
|
|
20241121,173000,244350997,278,278,278,278,0
|
|
20241121,172900,244350997,278,278,278,278,0
|
|
20241121,172800,244350997,278,278,278,278,0
|
|
20241121,172700,244350997,278,278,278,278,0
|
|
20241121,172600,244350997,278,278,278,278,0
|
|
20241121,172500,244350997,278,278,278,278,14771
|
|
20241121,172400,244350997,278,278,278,278,0
|
|
20241121,172300,244350997,278,278,278,278,0
|
|
20241121,172200,244350997,278,278,278,278,0
|
|
20241121,172100,244350997,278,278,278,278,0
|
|
20241121,172000,244350997,278,278,278,278,0
|
|
20241121,171900,244350997,278,278,278,278,0
|
|
20241121,171800,244350997,278,278,278,278,0
|
|
20241121,171700,244350997,278,278,278,278,0
|
|
20241121,171600,244350997,278,278,278,278,0
|
|
20241121,171500,244350997,278,278,278,278,0
|
|
20241121,171400,244350997,278,278,278,278,0
|
|
20241121,171300,244350997,278,278,278,278,0
|
|
20241121,171200,244350997,278,278,278,278,0
|
|
20241121,171100,244350997,278,278,278,278,0
|
|
20241121,171000,244350997,278,278,278,278,0
|
|
20241121,170900,244350997,278,278,278,278,0
|
|
20241121,170800,244350997,278,278,278,278,0
|
|
20241121,170700,244350997,278,278,278,278,0
|
|
20241121,170600,244350997,278,278,278,278,0
|
|
20241121,170500,244350997,278,278,278,278,0
|
|
20241121,170400,244350997,278,278,278,278,0
|
|
20241121,170300,244350997,278,278,278,278,0
|
|
20241121,170200,244350997,278,278,278,278,0
|
|
20241121,170100,244350997,278,278,278,278,0
|
|
20241121,170000,244350997,278,278,278,278,0
|
|
20241121,165900,244350997,278,278,278,278,0
|
|
20241121,165800,244350997,278,278,278,278,0
|
|
20241121,165700,244350997,278,278,278,278,0
|
|
20241121,165600,244350997,278,278,278,278,0
|
|
20241121,165500,244350997,278,278,278,278,14771
|
|
20241121,165400,244350997,278,278,278,278,0
|
|
20241121,165300,244350997,278,278,278,278,0
|
|
20241121,165200,244350997,278,278,278,278,0
|
|
20241121,165100,244350997,278,278,278,278,0
|
|
20241121,165000,244350997,278,278,278,278,0
|
|
20241121,164900,244350997,278,278,278,278,0
|
|
20241121,164800,244350997,278,278,278,278,0
|
|
20241121,164700,244350997,278,278,278,278,0
|
|
20241121,164600,244350997,278,278,278,278,0
|
|
20241121,164500,244350997,278,278,278,278,0
|
|
20241121,164400,244350997,278,278,278,278,0
|
|
20241121,164300,244350997,278,278,278,278,0
|
|
20241121,164200,244350997,278,278,278,278,0
|
|
20241121,164100,244350997,278,278,278,278,0
|
|
20241121,164000,244350997,278,278,278,278,0
|
|
20241121,163900,244350997,278,278,278,278,0
|
|
20241121,163800,244350997,278,278,278,278,0
|
|
20241121,163700,244350997,278,278,278,278,0
|
|
20241121,163600,244350997,278,278,278,278,0
|
|
20241121,163500,244350997,278,278,278,278,0
|
|
20241121,163400,244350997,278,278,278,278,0
|
|
20241121,163300,244350997,278,278,278,278,0
|
|
20241121,163200,244350997,278,278,278,278,0
|
|
20241121,163100,244350997,278,278,278,278,0
|
|
20241121,163000,244350997,278,278,278,278,0
|
|
20241121,162900,244350997,278,278,278,278,0
|
|
20241121,162800,244350997,278,278,278,278,0
|
|
20241121,162700,244350997,278,278,278,278,0
|
|
20241121,162600,244350997,278,278,278,278,0
|
|
20241121,162500,244350997,278,278,278,278,14771
|
|
20241121,162400,244350997,278,278,278,278,0
|
|
20241121,162300,244350997,278,278,278,278,0
|
|
20241121,162200,244350997,278,278,278,278,0
|
|
20241121,162100,244350997,278,278,278,278,0
|
|
20241121,162000,244350997,278,278,278,278,0
|
|
20241121,161900,244350997,278,278,278,278,0
|
|
20241121,161800,244350997,278,278,278,278,0
|
|
20241121,161700,244350997,278,278,278,278,0
|
|
20241121,161600,244350997,278,278,278,278,0
|
|
20241121,161500,244350997,278,278,278,278,0
|
|
20241121,161400,244350997,278,278,278,278,0
|
|
20241121,161300,244350997,278,278,278,278,0
|
|
20241121,161200,244350997,278,278,278,278,0
|
|
20241121,161100,244350997,278,278,278,278,0
|
|
20241121,161000,244350997,278,278,278,278,0
|
|
20241121,160900,244350997,278,278,278,278,0
|
|
20241121,160800,244350997,278,278,278,278,0
|
|
20241121,160700,244350997,278,278,278,278,0
|
|
20241121,160600,244350997,278,278,278,278,0
|
|
20241121,160500,244350997,278,278,278,278,0
|
|
20241121,160400,244350997,278,278,278,278,0
|
|
20241121,160300,244350997,278,278,278,278,0
|
|
20241121,160200,244350997,278,278,278,278,0
|
|
20241121,160100,244350997,278,278,278,278,0
|
|
20241121,160000,244350997,278,278,278,278,0
|
|
20241121,155900,244350997,278,278,278,278,0
|
|
20241121,155800,244350997,278,278,278,278,0
|
|
20241121,155700,244350997,278,278,278,278,0
|
|
20241121,155600,244350997,278,278,278,278,0
|
|
20241121,155500,244350997,278,278,278,278,14771
|
|
20241121,155400,244350997,278,278,278,278,0
|
|
20241121,155300,244350997,278,278,278,278,0
|
|
20241121,155200,244350997,278,278,278,278,0
|
|
20241121,155100,244350997,278,278,278,278,0
|
|
20241121,155000,244350997,278,278,278,278,0
|
|
20241121,154900,244350997,278,278,278,278,0
|
|
20241121,154800,244350997,278,278,278,278,0
|
|
20241121,154700,244350997,278,278,278,278,0
|
|
20241121,154600,244350997,278,278,278,278,0
|
|
20241121,154500,244350997,278,278,278,278,0
|
|
20241121,154400,244350997,278,278,278,278,0
|
|
20241121,154300,244350997,278,278,278,278,0
|
|
20241121,154200,244350997,278,278,278,278,0
|
|
20241121,154100,244350997,278,278,278,278,0
|
|
20241121,154000,244350997,278,278,278,278,0
|
|
20241121,153900,244350997,278,278,278,278,0
|
|
20241121,153800,244350997,278,278,278,278,0
|
|
20241121,153700,244350997,278,278,278,278,0
|
|
20241121,153600,244350997,278,278,278,278,0
|
|
20241121,153500,244350997,278,278,278,278,0
|
|
20241121,153400,244350997,278,278,278,278,0
|
|
20241121,153300,244350997,278,278,278,278,0
|
|
20241121,153200,244350997,278,278,278,278,0
|
|
20241121,153100,244350997,278,278,278,278,0
|
|
20241121,153000,244350997,278,278,278,278,14771
|
|
20241121,152900,240244659,276,276,276,276,0
|
|
20241121,152800,240244659,276,276,276,276,0
|
|
20241121,152700,240244659,276,276,276,276,0
|
|
20241121,152600,240244659,276,276,276,276,0
|
|
20241121,152500,240244659,276,276,276,276,0
|
|
20241121,152400,240244659,276,276,276,276,0
|
|
20241121,152300,240244659,276,276,276,276,0
|
|
20241121,152200,240244659,276,276,276,276,0
|
|
20241121,152100,240244659,276,276,276,276,0
|
|
20241121,152000,240244659,276,276,276,276,0
|
|
20241121,151900,240244659,276,276,276,276,5000
|
|
20241121,151800,238864659,279,278,279,278,1266
|
|
20241121,151700,238512609,278,278,278,278,1
|
|
20241121,151600,238512331,278,278,278,278,2008
|
|
20241121,151500,237954107,279,279,279,279,359
|
|
20241121,151400,237853946,279,279,279,279,0
|
|
20241121,151300,237853946,279,279,279,279,0
|
|
20241121,151200,237853946,279,279,279,279,0
|
|
20241121,151100,237853946,279,279,279,279,5
|
|
20241121,151000,237852551,279,279,279,279,0
|
|
20241121,150900,237852551,279,279,279,279,0
|
|
20241121,150800,237852551,279,279,279,279,0
|
|
20241121,150700,237852551,279,279,279,279,0
|
|
20241121,150600,237852551,279,279,279,279,0
|
|
20241121,150500,237852551,279,279,279,279,0
|
|
20241121,150400,237852551,279,279,279,279,0
|
|
20241121,150300,237852551,279,279,279,279,6
|
|
20241121,150200,237850877,279,279,279,279,0
|
|
20241121,150100,237850877,279,279,279,279,70
|
|
20241121,150000,237831347,280,280,280,280,0
|
|
20241121,145900,237831347,280,278,280,278,8263
|
|
20241121,145800,235526792,278,278,278,278,7273
|
|
20241121,145700,233504898,278,278,278,278,0
|
|
20241121,145600,233504898,278,278,278,278,4
|
|
20241121,145500,233503786,276,276,276,276,3844
|
|
20241121,145400,232442842,279,279,279,279,0
|
|
20241121,145300,232442842,279,279,279,279,4
|
|
20241121,145200,232441726,279,279,279,279,0
|
|
20241121,145100,232441726,279,278,279,278,15001
|
|
20241121,145000,228271447,278,278,278,278,0
|
|
20241121,144900,228271447,278,278,278,278,0
|
|
20241121,144800,228271447,278,278,278,278,6
|
|
20241121,144700,228269779,278,278,278,278,11
|
|
20241121,144600,228266721,278,278,278,278,0
|
|
20241121,144500,228266721,278,278,278,278,1004
|
|
20241121,144400,227987609,278,278,278,278,5
|
|
20241121,144300,227986219,278,278,278,278,0
|
|
20241121,144200,227986219,278,278,278,278,5
|
|
20241121,144100,227984829,278,278,278,278,71
|
|
20241121,144000,227965091,278,276,278,276,18468
|
|
20241121,143900,222867919,276,276,276,276,0
|
|
20241121,143800,222867919,276,276,276,276,0
|
|
20241121,143700,222867919,276,278,278,276,57
|
|
20241121,143600,222852173,276,276,276,276,410
|
|
20241121,143500,222739013,276,276,276,276,1000
|
|
20241121,143400,222463013,276,276,276,276,5047
|
|
20241121,143300,221070041,278,278,278,278,3
|
|
20241121,143200,221069207,278,278,278,278,0
|
|
20241121,143100,221069207,278,278,278,277,3853
|
|
20241121,143000,220001917,275,275,275,275,0
|
|
20241121,142900,220001917,275,275,275,275,0
|
|
20241121,142800,220001917,275,275,275,275,0
|
|
20241121,142700,220001917,275,275,275,275,0
|
|
20241121,142600,220001917,275,276,276,275,31775
|
|
20241121,142500,211233791,276,276,276,276,1310
|
|
20241121,142400,210872231,279,279,279,279,0
|
|
20241121,142300,210872231,279,279,279,279,0
|
|
20241121,142200,210872231,279,279,279,279,0
|
|
20241121,142100,210872231,279,279,279,279,0
|
|
20241121,142000,210872231,279,279,279,279,1
|
|
20241121,141900,210871952,279,279,279,279,9
|
|
20241121,141800,210869441,279,279,279,279,0
|
|
20241121,141700,210869441,279,279,279,279,1
|
|
20241121,141600,210869162,278,276,278,276,2
|
|
20241121,141500,210868608,278,278,278,278,2200
|
|
20241121,141400,210257008,275,275,275,275,800
|
|
20241121,141300,210037008,279,279,279,279,0
|
|
20241121,141200,210037008,279,279,279,279,11
|
|
20241121,141100,210033939,275,275,275,275,0
|
|
20241121,141000,210033939,275,278,278,275,653
|
|
20241121,140900,209854235,279,279,279,279,0
|
|
20241121,140800,209854235,279,279,279,279,2
|
|
20241121,140700,209853677,279,279,279,279,0
|
|
20241121,140600,209853677,279,279,279,279,21
|
|
20241121,140500,209847818,279,279,279,279,0
|
|
20241121,140400,209847818,279,279,279,279,0
|
|
20241121,140300,209847818,279,279,279,279,7
|
|
20241121,140200,209845865,279,279,279,279,2
|
|
20241121,140100,209845307,276,276,276,276,0
|
|
20241121,140000,209845307,276,279,279,276,25
|
|
20241121,135900,209838356,279,279,279,279,0
|
|
20241121,135800,209838356,279,279,279,279,5
|
|
20241121,135700,209836961,279,278,279,278,2
|
|
20241121,135600,209836404,279,279,279,279,1
|
|
20241121,135500,209836125,280,280,280,280,0
|
|
20241121,135400,209836125,280,277,280,277,113
|
|
20241121,135300,209804701,276,276,276,276,1000
|
|
20241121,135200,209528701,276,276,276,276,3886
|
|
20241121,135100,208456165,276,276,276,276,0
|
|
20241121,135000,208456165,276,276,276,276,0
|
|
20241121,134900,208456165,276,276,276,276,0
|
|
20241121,134800,208456165,276,276,276,276,2
|
|
20241121,134700,208455613,276,276,276,276,0
|
|
20241121,134600,208455613,276,276,276,276,0
|
|
20241121,134500,208455613,276,276,276,276,145
|
|
20241121,134400,208415593,277,277,277,277,0
|
|
20241121,134300,208415593,277,277,277,277,694
|
|
20241121,134200,208223355,281,281,281,281,5
|
|
20241121,134100,208221950,280,279,280,279,3694
|
|
20241121,134000,207190630,279,279,279,279,0
|
|
20241121,133900,207190630,279,279,279,279,0
|
|
20241121,133800,207190630,279,279,279,279,0
|
|
20241121,133700,207190630,279,279,279,279,0
|
|
20241121,133600,207190630,279,279,279,279,0
|
|
20241121,133500,207190630,279,279,279,279,0
|
|
20241121,133400,207190630,279,279,279,279,0
|
|
20241121,133300,207190630,279,279,279,279,0
|
|
20241121,133200,207190630,279,279,279,279,0
|
|
20241121,133100,207190630,279,279,279,279,0
|
|
20241121,133000,207190630,279,276,279,276,7
|
|
20241121,132900,207188689,280,280,280,280,1423
|
|
20241121,132800,206790249,281,281,281,281,0
|
|
20241121,132700,206790249,281,281,281,281,1
|
|
20241121,132600,206789968,279,279,279,279,0
|
|
20241121,132500,206789968,279,276,279,276,25027
|
|
20241121,132400,199881762,276,276,276,276,30
|
|
20241121,132300,199873482,276,276,276,276,500
|
|
20241121,132200,199735482,276,276,276,276,0
|
|
20241121,132100,199735482,276,276,276,276,0
|
|
20241121,132000,199735482,276,276,276,276,8
|
|
20241121,131900,199733274,274,274,274,274,33
|
|
20241121,131800,199724232,276,276,276,276,1
|
|
20241121,131700,199723956,273,277,277,273,14803
|
|
20241121,131600,195647871,279,279,279,279,0
|
|
20241121,131500,195647871,279,279,279,279,2536
|
|
20241121,131400,194940327,279,280,280,278,2101
|
|
20241121,131300,194356048,279,279,279,279,1853
|
|
20241121,131200,193839061,280,280,280,280,4
|
|
20241121,131100,193837941,283,280,283,280,3064
|
|
20241121,131000,192979829,284,284,284,284,0
|
|
20241121,130900,192979829,284,280,284,280,5195
|
|
20241121,130800,191524943,280,280,280,280,1822
|
|
20241121,130700,191014783,283,283,283,283,0
|
|
20241121,130600,191014783,283,283,283,283,110
|
|
20241121,130500,190983653,284,284,284,284,0
|
|
20241121,130400,190983653,284,284,284,284,0
|
|
20241121,130300,190983653,284,284,284,284,0
|
|
20241121,130200,190983653,284,283,284,283,11
|
|
20241121,130100,190980539,284,283,284,283,1069
|
|
20241121,130000,190677680,280,284,284,280,1267
|
|
20241121,125900,190322912,279,282,285,279,11036
|
|
20241121,125800,187229000,285,285,285,285,800
|
|
20241121,125700,187001000,285,285,285,285,1239
|
|
20241121,125600,186647885,285,285,285,285,41
|
|
20241121,125500,186636200,286,282,286,282,10649
|
|
20241121,125400,183593168,282,283,283,282,2164
|
|
20241121,125300,182982898,283,282,283,282,25892
|
|
20241121,125200,175681353,281,281,281,281,6743
|
|
20241121,125100,173786570,281,281,281,281,1
|
|
20241121,125000,173786289,281,279,281,279,3
|
|
20241121,124900,173785450,281,281,281,281,0
|
|
20241121,124800,173785450,281,281,281,281,1
|
|
20241121,124700,173785169,279,279,279,279,0
|
|
20241121,124600,173785169,279,279,279,279,0
|
|
20241121,124500,173785169,279,281,281,279,3
|
|
20241121,124400,173784328,279,281,281,279,11
|
|
20241121,124300,173781239,281,280,281,280,22
|
|
20241121,124200,173775067,280,280,280,280,10
|
|
20241121,124100,173772267,280,280,280,280,0
|
|
20241121,124000,173772267,280,280,281,280,39
|
|
20241121,123900,173761343,280,281,281,280,967
|
|
20241121,123800,173490582,280,281,281,280,6
|
|
20241121,123700,173488898,281,281,281,281,0
|
|
20241121,123600,173488898,281,281,281,281,99
|
|
20241121,123500,173461079,281,281,281,281,0
|
|
20241121,123400,173461079,281,281,281,281,2000
|
|
20241121,123300,172899079,281,280,281,280,104
|
|
20241121,123200,172869856,278,279,279,278,1303
|
|
20241121,123100,172507621,281,280,281,280,2
|
|
20241121,123000,172507060,278,279,279,278,1641
|
|
20241121,122900,172049222,282,278,283,278,19373
|
|
20241121,122800,166573999,282,281,283,279,16863
|
|
20241121,122700,161853031,283,286,286,280,28081
|
|
20241121,122600,153894135,287,282,287,282,3410
|
|
20241121,122500,152921887,280,279,280,279,4961
|
|
20241121,122400,151533383,279,279,279,279,287
|
|
20241121,122300,151453310,279,277,279,277,2050
|
|
20241121,122200,150881873,276,274,276,274,45717
|
|
20241121,122100,138329693,273,273,273,273,0
|
|
20241121,122000,138329693,273,273,273,273,0
|
|
20241121,121900,138329693,273,273,273,273,948
|
|
20241121,121800,138070889,273,273,273,273,80
|
|
20241121,121700,138049049,273,273,273,273,5120
|
|
20241121,121600,136651289,273,273,273,273,0
|
|
20241121,121500,136651289,273,271,273,271,43429
|
|
20241121,121400,124811412,270,270,270,270,11
|
|
20241121,121300,124808442,270,270,270,270,0
|
|
20241121,121200,124808442,270,270,270,270,1112
|
|
20241121,121100,124508202,271,271,271,271,111
|
|
20241121,121000,124478121,272,272,272,272,0
|
|
20241121,120900,124478121,272,272,272,272,50
|
|
20241121,120800,124464521,272,271,272,271,5208
|
|
20241121,120700,123052145,271,271,271,271,8202
|
|
20241121,120600,120829403,271,269,271,269,10800
|
|
20241121,120500,117913803,269,269,269,269,0
|
|
20241121,120400,117913803,269,269,269,269,2
|
|
20241121,120300,117913265,269,269,269,269,3
|
|
20241121,120200,117912458,268,268,268,268,0
|
|
20241121,120100,117912458,268,268,268,268,1000
|
|
20241121,120000,117644458,267,267,267,267,0
|
|
20241121,115900,117644458,267,267,267,267,0
|
|
20241121,115800,117644458,267,267,267,267,0
|
|
20241121,115700,117644458,267,267,267,267,13568
|
|
20241121,115600,114021802,267,267,267,267,0
|
|
20241121,115500,114021802,267,267,267,267,0
|
|
20241121,115400,114021802,267,267,267,267,0
|
|
20241121,115300,114021802,267,267,267,267,0
|
|
20241121,115200,114021802,267,267,267,267,0
|
|
20241121,115100,114021802,267,267,267,267,0
|
|
20241121,115000,114021802,267,267,267,267,1000
|
|
20241121,114900,113754802,267,266,267,266,106
|
|
20241121,114800,113726603,265,266,266,265,1700
|
|
20241121,114700,113275160,266,267,267,266,1537
|
|
20241121,114600,112864818,267,266,267,266,2490
|
|
20241121,114500,112202475,266,266,266,266,9400
|
|
20241121,114400,109702075,266,266,266,266,0
|
|
20241121,114300,109702075,266,266,266,266,30
|
|
20241121,114200,109694095,266,266,266,266,0
|
|
20241121,114100,109694095,266,266,266,266,0
|
|
20241121,114000,109694095,266,266,266,266,0
|
|
20241121,113900,109694095,266,266,266,266,146
|
|
20241121,113800,109655259,266,266,266,266,0
|
|
20241121,113700,109655259,266,266,266,266,0
|
|
20241121,113600,109655259,266,266,266,266,3
|
|
20241121,113500,109654461,265,265,266,265,1710
|
|
20241121,113400,109201308,265,265,265,265,0
|
|
20241121,113300,109201308,265,265,265,265,1528
|
|
20241121,113200,108796388,265,266,266,265,84
|
|
20241121,113100,108774108,266,264,266,264,12103
|
|
20241121,113000,105578810,264,264,264,264,0
|
|
20241121,112900,105578810,264,265,265,264,10552
|
|
20241121,112800,102783082,266,266,266,266,1
|
|
20241121,112700,102782816,266,266,266,266,0
|
|
20241121,112600,102782816,266,266,266,265,506
|
|
20241121,112500,102648720,265,265,266,264,9652
|
|
20241121,112400,100091621,266,266,266,266,0
|
|
20241121,112300,100091621,266,266,266,266,5642
|
|
20241121,112200,98590849,267,267,267,267,1
|
|
20241121,112100,98590582,267,267,267,267,900
|
|
20241121,112000,98350282,267,267,267,267,728
|
|
20241121,111900,98155906,267,267,267,267,3000
|
|
20241121,111800,97354906,267,267,267,267,0
|
|
20241121,111700,97354906,267,267,267,267,0
|
|
20241121,111600,97354906,267,267,267,267,9298
|
|
20241121,111500,94872340,267,267,267,267,3053
|
|
20241121,111400,94057189,267,267,267,267,0
|
|
20241121,111300,94057189,267,267,268,267,1885
|
|
20241121,111200,93553891,269,269,269,269,0
|
|
20241121,111100,93553891,269,269,269,269,0
|
|
20241121,111000,93553891,269,269,269,269,0
|
|
20241121,110900,93553891,269,269,269,269,0
|
|
20241121,110800,93553891,269,269,269,269,0
|
|
20241121,110700,93553891,269,269,269,269,2
|
|
20241121,110600,93553353,267,268,268,267,4529
|
|
20241121,110500,92344102,269,269,269,269,5
|
|
20241121,110400,92342757,269,269,269,269,0
|
|
20241121,110300,92342757,269,269,269,269,5
|
|
20241121,110200,92341412,269,269,269,269,0
|
|
20241121,110100,92341412,269,269,269,269,0
|
|
20241121,110000,92341412,269,269,269,269,0
|
|
20241121,105900,92341412,269,269,269,269,10
|
|
20241121,105800,92338722,269,269,269,269,0
|
|
20241121,105700,92338722,269,269,269,269,2
|
|
20241121,105600,92338184,267,267,267,267,0
|
|
20241121,105500,92338184,267,267,267,267,1
|
|
20241121,105400,92337917,267,267,267,267,10
|
|
20241121,105300,92335247,268,268,268,268,6085
|
|
20241121,105200,90704467,268,267,268,267,200
|
|
20241121,105100,90650967,267,267,267,267,3589
|
|
20241121,105000,89692704,267,267,267,267,0
|
|
20241121,104900,89692704,267,267,267,267,5066
|
|
20241121,104800,88340082,267,267,267,267,100
|
|
20241121,104700,88313382,266,266,266,266,0
|
|
20241121,104600,88313382,266,266,266,266,0
|
|
20241121,104500,88313382,266,266,266,266,0
|
|
20241121,104400,88313382,266,267,267,266,225
|
|
20241121,104300,88253345,266,266,266,266,0
|
|
20241121,104200,88253345,266,266,269,266,3677
|
|
20241121,104100,87275248,266,267,267,266,4918
|
|
20241121,104000,85964160,268,268,268,268,15222
|
|
20241121,103900,81884664,270,270,270,270,7100
|
|
20241121,103800,79967664,269,269,269,269,0
|
|
20241121,103700,79967664,269,269,269,269,1004
|
|
20241121,103600,79697588,269,269,269,269,4016
|
|
20241121,103500,78617284,270,270,270,270,0
|
|
20241121,103400,78617284,270,270,270,270,100
|
|
20241121,103300,78590284,270,270,270,270,36
|
|
20241121,103200,78580564,270,270,270,270,18
|
|
20241121,103100,78575704,270,270,270,270,63
|
|
20241121,103000,78558694,270,270,270,270,0
|
|
20241121,102900,78558694,270,270,270,270,0
|
|
20241121,102800,78558694,270,270,270,270,17
|
|
20241121,102700,78554104,270,270,270,270,0
|
|
20241121,102600,78554104,270,270,270,270,0
|
|
20241121,102500,78554104,270,268,270,266,25002
|
|
20241121,102400,71899681,271,270,271,270,2003
|
|
20241121,102300,71358868,267,269,269,267,26000
|
|
20241121,102200,64401301,269,269,269,269,0
|
|
20241121,102100,64401301,269,269,269,269,0
|
|
20241121,102000,64401301,269,270,270,269,3000
|
|
20241121,101900,63593301,270,270,270,270,1050
|
|
20241121,101800,63309801,271,271,271,271,0
|
|
20241121,101700,63309801,271,271,271,271,0
|
|
20241121,101600,63309801,271,271,271,271,0
|
|
20241121,101500,63309801,271,271,271,271,0
|
|
20241121,101400,63309801,271,271,271,271,0
|
|
20241121,101300,63309801,271,271,271,271,0
|
|
20241121,101200,63309801,271,271,271,271,0
|
|
20241121,101100,63309801,271,271,271,271,2000
|
|
20241121,101000,62767801,271,270,271,270,403
|
|
20241121,100900,62658988,271,271,271,271,3
|
|
20241121,100800,62658175,269,269,269,269,7975
|
|
20241121,100700,60512900,270,270,270,270,4
|
|
20241121,100600,60511820,270,271,271,270,3598
|
|
20241121,100500,59537770,273,273,273,273,3
|
|
20241121,100400,59536951,273,273,273,273,0
|
|
20241121,100300,59536951,273,273,273,273,200
|
|
20241121,100200,59482351,273,270,273,270,6135
|
|
20241121,100100,57823869,270,270,270,270,0
|
|
20241121,100000,57823869,270,270,270,270,1807
|
|
20241121,095900,57335979,270,272,272,270,3585
|
|
20241121,095800,56368021,272,272,272,272,0
|
|
20241121,095700,56368021,272,272,272,272,10
|
|
20241121,095600,56365301,271,272,272,271,2
|
|
20241121,095500,56364758,270,273,273,270,3500
|
|
20241121,095400,55419238,273,273,273,273,0
|
|
20241121,095300,55419238,273,273,273,273,3
|
|
20241121,095200,55418419,275,275,275,275,4
|
|
20241121,095100,55417319,273,273,273,272,10922
|
|
20241121,095000,52435614,275,275,275,275,10
|
|
20241121,094900,52432864,274,274,274,274,500
|
|
20241121,094800,52295864,275,275,275,273,45
|
|
20241121,094700,52283491,272,272,272,272,392
|
|
20241121,094600,52176867,273,274,274,273,6
|
|
20241121,094500,52175224,275,275,275,275,0
|
|
20241121,094400,52175224,275,275,275,275,210
|
|
20241121,094300,52117474,275,275,275,275,461
|
|
20241121,094200,51990699,275,274,275,274,12315
|
|
20241121,094100,48613231,273,271,273,271,2901
|
|
20241121,094000,47823358,273,272,273,272,8843
|
|
20241121,093900,45418059,272,272,272,272,0
|
|
20241121,093800,45418059,272,271,272,271,11
|
|
20241121,093700,45415068,271,272,272,271,15
|
|
20241121,093600,45410991,272,272,272,272,100
|
|
20241121,093500,45383791,272,272,272,272,33
|
|
20241121,093400,45374815,269,269,269,269,45
|
|
20241121,093300,45362710,272,270,272,270,2003
|
|
20241121,093200,44821894,272,272,272,272,268
|
|
20241121,093100,44748998,272,270,272,270,4
|
|
20241121,093000,44747913,273,272,273,272,5005
|
|
20241121,092900,43386549,273,272,273,272,1003
|
|
20241121,092800,43113730,273,269,273,267,4625
|
|
20241121,092700,41864091,273,269,273,268,7057
|
|
20241121,092600,39956901,269,270,270,269,2003
|
|
20241121,092500,39418093,273,271,273,271,1701
|
|
20241121,092400,38956115,270,273,273,270,818
|
|
20241121,092300,38735239,273,270,273,270,5034
|
|
20241121,092200,37367363,271,270,271,270,1022
|
|
20241121,092100,37090423,273,273,273,273,10662
|
|
20241121,092000,34179697,272,272,273,272,1518
|
|
20241121,091900,33766797,273,273,273,273,3
|
|
20241121,091800,33765978,274,273,274,273,9195
|
|
20241121,091700,31255741,273,269,273,269,63196
|
|
20241121,091600,14188385,267,270,270,267,21063
|
|
20241121,091500,8530921,273,271,273,271,1116
|
|
20241121,091400,8228447,273,273,273,273,7
|
|
20241121,091300,8226536,271,273,273,271,358
|
|
20241121,091200,8129516,271,271,271,271,0
|
|
20241121,091100,8129516,271,271,271,271,110
|
|
20241121,091000,8099706,274,273,274,273,997
|
|
20241121,090900,7827517,273,274,274,273,770
|
|
20241121,090800,7616548,274,274,274,274,1830
|
|
20241121,090700,7115128,273,273,273,273,939
|
|
20241121,090600,6858781,273,270,273,270,921
|
|
20241121,090500,6609997,269,267,269,267,564
|
|
20241121,090400,6458353,269,273,273,268,612
|
|
20241121,090300,6292610,271,271,273,270,12327
|
|
20241121,090200,2956447,272,275,275,272,3731
|
|
20241121,090100,1940845,275,272,275,272,3791
|
|
20241121,090000,906906,273,273,273,273,3322
|