627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192400,155979001,265,265,265,265,18000
|
|
20241122,192300,155979001,265,265,265,265,0
|
|
20241122,192200,155979001,265,265,265,265,0
|
|
20241122,192100,155979001,265,265,265,265,0
|
|
20241122,192000,155979001,265,265,265,265,0
|
|
20241122,191900,155979001,265,265,265,265,0
|
|
20241122,191800,155979001,265,265,265,265,0
|
|
20241122,191700,155979001,265,265,265,265,0
|
|
20241122,191600,155979001,265,265,265,265,0
|
|
20241122,191500,155979001,265,265,265,265,0
|
|
20241122,191400,155979001,265,265,265,265,0
|
|
20241122,191300,155979001,265,265,265,265,0
|
|
20241122,191200,155979001,265,265,265,265,0
|
|
20241122,191100,155979001,265,265,265,265,0
|
|
20241122,191000,155979001,265,265,265,265,0
|
|
20241122,190900,155979001,265,265,265,265,0
|
|
20241122,190800,155979001,265,265,265,265,0
|
|
20241122,190700,155979001,265,265,265,265,0
|
|
20241122,190600,155979001,265,265,265,265,0
|
|
20241122,190500,155979001,265,265,265,265,0
|
|
20241122,190400,155979001,265,265,265,265,0
|
|
20241122,190300,155979001,265,265,265,265,0
|
|
20241122,190200,155979001,265,265,265,265,0
|
|
20241122,190100,155979001,265,265,265,265,0
|
|
20241122,190000,155979001,265,265,265,265,0
|
|
20241122,185900,155979001,265,265,265,265,0
|
|
20241122,185800,155979001,265,265,265,265,0
|
|
20241122,185700,155979001,265,265,265,265,0
|
|
20241122,185600,155979001,265,265,265,265,0
|
|
20241122,185500,155979001,265,265,265,265,0
|
|
20241122,185400,155979001,265,265,265,265,18000
|
|
20241122,185300,155979001,265,265,265,265,0
|
|
20241122,185200,155979001,265,265,265,265,0
|
|
20241122,185100,155979001,265,265,265,265,0
|
|
20241122,185000,155979001,265,265,265,265,0
|
|
20241122,184900,155979001,265,265,265,265,0
|
|
20241122,184800,155979001,265,265,265,265,0
|
|
20241122,184700,155979001,265,265,265,265,0
|
|
20241122,184600,155979001,265,265,265,265,0
|
|
20241122,184500,155979001,265,265,265,265,0
|
|
20241122,184400,155979001,265,265,265,265,0
|
|
20241122,184300,155979001,265,265,265,265,0
|
|
20241122,184200,155979001,265,265,265,265,0
|
|
20241122,184100,155979001,265,265,265,265,0
|
|
20241122,184000,155979001,265,265,265,265,0
|
|
20241122,183900,155979001,265,265,265,265,0
|
|
20241122,183800,155979001,265,265,265,265,0
|
|
20241122,183700,155979001,265,265,265,265,0
|
|
20241122,183600,155979001,265,265,265,265,0
|
|
20241122,183500,155979001,265,265,265,265,0
|
|
20241122,183400,155979001,265,265,265,265,0
|
|
20241122,183300,155979001,265,265,265,265,0
|
|
20241122,183200,155979001,265,265,265,265,0
|
|
20241122,183100,155979001,265,265,265,265,0
|
|
20241122,183000,155979001,265,265,265,265,0
|
|
20241122,182900,155979001,265,265,265,265,0
|
|
20241122,182800,155979001,265,265,265,265,0
|
|
20241122,182700,155979001,265,265,265,265,0
|
|
20241122,182600,155979001,265,265,265,265,0
|
|
20241122,182500,155979001,265,265,265,265,0
|
|
20241122,182400,155979001,265,265,265,265,18000
|
|
20241122,182300,155979001,265,265,265,265,0
|
|
20241122,182200,155979001,265,265,265,265,0
|
|
20241122,182100,155979001,265,265,265,265,0
|
|
20241122,182000,155979001,265,265,265,265,0
|
|
20241122,181900,155979001,265,265,265,265,0
|
|
20241122,181800,155979001,265,265,265,265,0
|
|
20241122,181700,155979001,265,265,265,265,0
|
|
20241122,181600,155979001,265,265,265,265,0
|
|
20241122,181500,155979001,265,265,265,265,0
|
|
20241122,181400,155979001,265,265,265,265,0
|
|
20241122,181300,155979001,265,265,265,265,0
|
|
20241122,181200,155979001,265,265,265,265,0
|
|
20241122,181100,155979001,265,265,265,265,0
|
|
20241122,181000,155979001,265,265,265,265,0
|
|
20241122,180900,155979001,265,265,265,265,0
|
|
20241122,180800,155979001,265,265,265,265,0
|
|
20241122,180700,155979001,265,265,265,265,0
|
|
20241122,180600,155979001,265,265,265,265,0
|
|
20241122,180500,155979001,265,265,265,265,0
|
|
20241122,180400,155979001,265,265,265,265,0
|
|
20241122,180300,155979001,265,265,265,265,0
|
|
20241122,180200,155979001,265,265,265,265,0
|
|
20241122,180100,155979001,265,265,265,265,0
|
|
20241122,180000,155979001,265,265,265,265,0
|
|
20241122,175900,155979001,265,265,265,265,0
|
|
20241122,175800,155979001,265,265,265,265,0
|
|
20241122,175700,155979001,265,265,265,265,0
|
|
20241122,175600,155979001,265,265,265,265,0
|
|
20241122,175500,155979001,265,265,265,265,0
|
|
20241122,175400,155979001,265,265,265,265,18000
|
|
20241122,175300,155979001,265,265,265,265,0
|
|
20241122,175200,155979001,265,265,265,265,0
|
|
20241122,175100,155979001,265,265,265,265,0
|
|
20241122,175000,155979001,265,265,265,265,0
|
|
20241122,174900,155979001,265,265,265,265,0
|
|
20241122,174800,155979001,265,265,265,265,0
|
|
20241122,174700,155979001,265,265,265,265,0
|
|
20241122,174600,155979001,265,265,265,265,0
|
|
20241122,174500,155979001,265,265,265,265,0
|
|
20241122,174400,155979001,265,265,265,265,0
|
|
20241122,174300,155979001,265,265,265,265,0
|
|
20241122,174200,155979001,265,265,265,265,0
|
|
20241122,174100,155979001,265,265,265,265,0
|
|
20241122,174000,155979001,265,265,265,265,0
|
|
20241122,173900,155979001,265,265,265,265,0
|
|
20241122,173800,155979001,265,265,265,265,0
|
|
20241122,173700,155979001,265,265,265,265,0
|
|
20241122,173600,155979001,265,265,265,265,0
|
|
20241122,173500,155979001,265,265,265,265,0
|
|
20241122,173400,155979001,265,265,265,265,0
|
|
20241122,173300,155979001,265,265,265,265,0
|
|
20241122,173200,155979001,265,265,265,265,0
|
|
20241122,173100,155979001,265,265,265,265,0
|
|
20241122,173000,155979001,265,265,265,265,0
|
|
20241122,172900,155979001,265,265,265,265,0
|
|
20241122,172800,155979001,265,265,265,265,0
|
|
20241122,172700,155979001,265,265,265,265,0
|
|
20241122,172600,155979001,265,265,265,265,0
|
|
20241122,172500,155979001,265,265,265,265,0
|
|
20241122,172400,155979001,265,265,265,265,18000
|
|
20241122,172300,155979001,265,265,265,265,0
|
|
20241122,172200,155979001,265,265,265,265,0
|
|
20241122,172100,155979001,265,265,265,265,0
|
|
20241122,172000,155979001,265,265,265,265,0
|
|
20241122,171900,155979001,265,265,265,265,0
|
|
20241122,171800,155979001,265,265,265,265,0
|
|
20241122,171700,155979001,265,265,265,265,0
|
|
20241122,171600,155979001,265,265,265,265,0
|
|
20241122,171500,155979001,265,265,265,265,0
|
|
20241122,171400,155979001,265,265,265,265,0
|
|
20241122,171300,155979001,265,265,265,265,0
|
|
20241122,171200,155979001,265,265,265,265,0
|
|
20241122,171100,155979001,265,265,265,265,0
|
|
20241122,171000,155979001,265,265,265,265,0
|
|
20241122,170900,155979001,265,265,265,265,0
|
|
20241122,170800,155979001,265,265,265,265,0
|
|
20241122,170700,155979001,265,265,265,265,0
|
|
20241122,170600,155979001,265,265,265,265,0
|
|
20241122,170500,155979001,265,265,265,265,0
|
|
20241122,170400,155979001,265,265,265,265,0
|
|
20241122,170300,155979001,265,265,265,265,0
|
|
20241122,170200,155979001,265,265,265,265,0
|
|
20241122,170100,155979001,265,265,265,265,0
|
|
20241122,170000,155979001,265,265,265,265,0
|
|
20241122,165900,155979001,265,265,265,265,0
|
|
20241122,165800,155979001,265,265,265,265,0
|
|
20241122,165700,155979001,265,265,265,265,0
|
|
20241122,165600,155979001,265,265,265,265,0
|
|
20241122,165500,155979001,265,265,265,265,0
|
|
20241122,165400,155979001,265,265,265,265,18000
|
|
20241122,165300,155979001,265,265,265,265,0
|
|
20241122,165200,155979001,265,265,265,265,0
|
|
20241122,165100,155979001,265,265,265,265,0
|
|
20241122,165000,155979001,265,265,265,265,0
|
|
20241122,164900,155979001,265,265,265,265,0
|
|
20241122,164800,155979001,265,265,265,265,0
|
|
20241122,164700,155979001,265,265,265,265,0
|
|
20241122,164600,155979001,265,265,265,265,0
|
|
20241122,164500,155979001,265,265,265,265,0
|
|
20241122,164400,155979001,265,265,265,265,0
|
|
20241122,164300,155979001,265,265,265,265,0
|
|
20241122,164200,155979001,265,265,265,265,0
|
|
20241122,164100,155979001,265,265,265,265,0
|
|
20241122,164000,155979001,265,265,265,265,0
|
|
20241122,163900,155979001,265,265,265,265,0
|
|
20241122,163800,155979001,265,265,265,265,0
|
|
20241122,163700,155979001,265,265,265,265,0
|
|
20241122,163600,155979001,265,265,265,265,0
|
|
20241122,163500,155979001,265,265,265,265,0
|
|
20241122,163400,155979001,265,265,265,265,0
|
|
20241122,163300,155979001,265,265,265,265,0
|
|
20241122,163200,155979001,265,265,265,265,0
|
|
20241122,163100,155979001,265,265,265,265,0
|
|
20241122,163000,155979001,265,265,265,265,0
|
|
20241122,162900,155979001,265,265,265,265,0
|
|
20241122,162800,155979001,265,265,265,265,0
|
|
20241122,162700,155979001,265,265,265,265,0
|
|
20241122,162600,155979001,265,265,265,265,0
|
|
20241122,162500,155979001,265,265,265,265,0
|
|
20241122,162400,155979001,265,265,265,265,18000
|
|
20241122,162300,155979001,265,265,265,265,0
|
|
20241122,162200,155979001,265,265,265,265,0
|
|
20241122,162100,155979001,265,265,265,265,0
|
|
20241122,162000,155979001,265,265,265,265,0
|
|
20241122,161900,155979001,265,265,265,265,0
|
|
20241122,161800,155979001,265,265,265,265,0
|
|
20241122,161700,155979001,265,265,265,265,0
|
|
20241122,161600,155979001,265,265,265,265,0
|
|
20241122,161500,155979001,265,265,265,265,0
|
|
20241122,161400,155979001,265,265,265,265,0
|
|
20241122,161300,155979001,265,265,265,265,0
|
|
20241122,161200,155979001,265,265,265,265,0
|
|
20241122,161100,155979001,265,265,265,265,0
|
|
20241122,161000,155979001,265,265,265,265,0
|
|
20241122,160900,155979001,265,265,265,265,0
|
|
20241122,160800,155979001,265,265,265,265,0
|
|
20241122,160700,155979001,265,265,265,265,0
|
|
20241122,160600,155979001,265,265,265,265,0
|
|
20241122,160500,155979001,265,265,265,265,0
|
|
20241122,160400,155979001,265,265,265,265,0
|
|
20241122,160300,155979001,265,265,265,265,0
|
|
20241122,160200,155979001,265,265,265,265,0
|
|
20241122,160100,155979001,265,265,265,265,0
|
|
20241122,160000,155979001,265,265,265,265,0
|
|
20241122,155900,155979001,265,265,265,265,0
|
|
20241122,155800,155979001,265,265,265,265,0
|
|
20241122,155700,155979001,265,265,265,265,0
|
|
20241122,155600,155979001,265,265,265,265,0
|
|
20241122,155500,155979001,265,265,265,265,0
|
|
20241122,155400,155979001,265,265,265,265,18000
|
|
20241122,155300,155979001,265,265,265,265,0
|
|
20241122,155200,155979001,265,265,265,265,0
|
|
20241122,155100,155979001,265,265,265,265,0
|
|
20241122,155000,155979001,265,265,265,265,0
|
|
20241122,154900,155979001,265,265,265,265,0
|
|
20241122,154800,155979001,265,265,265,265,0
|
|
20241122,154700,155979001,265,265,265,265,0
|
|
20241122,154600,155979001,265,265,265,265,0
|
|
20241122,154500,155979001,265,265,265,265,0
|
|
20241122,154400,155979001,265,265,265,265,0
|
|
20241122,154300,155979001,265,265,265,265,0
|
|
20241122,154200,155979001,265,265,265,265,0
|
|
20241122,154100,155979001,265,265,265,265,0
|
|
20241122,154000,155979001,265,265,265,265,0
|
|
20241122,153900,155979001,265,265,265,265,0
|
|
20241122,153800,155979001,265,265,265,265,0
|
|
20241122,153700,155979001,265,265,265,265,0
|
|
20241122,153600,155979001,265,265,265,265,0
|
|
20241122,153500,155979001,265,265,265,265,0
|
|
20241122,153400,155979001,265,265,265,265,0
|
|
20241122,153300,155979001,265,265,265,265,0
|
|
20241122,153200,155979001,265,265,265,265,0
|
|
20241122,153100,155979001,265,265,265,265,0
|
|
20241122,153000,155979001,265,265,265,265,18000
|
|
20241122,152900,151209001,269,269,269,269,0
|
|
20241122,152800,151209001,269,269,269,269,0
|
|
20241122,152700,151209001,269,269,269,269,0
|
|
20241122,152600,151209001,269,269,269,269,0
|
|
20241122,152500,151209001,269,269,269,269,0
|
|
20241122,152400,151209001,269,269,269,269,0
|
|
20241122,152300,151209001,269,269,269,269,0
|
|
20241122,152200,151209001,269,269,269,269,0
|
|
20241122,152100,151209001,269,269,269,269,0
|
|
20241122,152000,151209001,269,269,269,269,0
|
|
20241122,151900,151209001,269,267,269,265,29875
|
|
20241122,151800,143199262,267,267,267,267,0
|
|
20241122,151700,143199262,267,267,267,267,0
|
|
20241122,151600,143199262,267,267,267,267,0
|
|
20241122,151500,143199262,267,264,267,264,8002
|
|
20241122,151400,141072696,264,264,264,264,6
|
|
20241122,151300,141071112,263,262,263,262,3380
|
|
20241122,151200,140184075,261,261,261,261,4671
|
|
20241122,151100,138964944,262,262,262,262,1010
|
|
20241122,151000,138700324,262,265,265,262,49620
|
|
20241122,150900,125629400,266,266,266,266,5
|
|
20241122,150800,125628070,265,265,266,265,3538
|
|
20241122,150700,124690499,265,266,266,265,5061
|
|
20241122,150600,123349231,267,267,267,267,0
|
|
20241122,150500,123349231,267,267,267,267,0
|
|
20241122,150400,123349231,267,267,267,267,4
|
|
20241122,150300,123348163,266,266,266,266,71
|
|
20241122,150200,123329277,266,266,266,266,710
|
|
20241122,150100,123140417,267,267,267,267,1
|
|
20241122,150000,123140150,266,267,267,266,2404
|
|
20241122,145900,122500685,267,267,267,267,1
|
|
20241122,145800,122500418,266,266,266,266,0
|
|
20241122,145700,122500418,266,266,266,266,0
|
|
20241122,145600,122500418,266,266,266,266,0
|
|
20241122,145500,122500418,266,267,267,266,1349
|
|
20241122,145400,122141579,267,267,267,267,0
|
|
20241122,145300,122141579,267,267,267,267,3495
|
|
20241122,145200,121208414,268,268,268,268,0
|
|
20241122,145100,121208414,268,268,268,268,0
|
|
20241122,145000,121208414,268,268,268,268,0
|
|
20241122,144900,121208414,268,268,268,268,0
|
|
20241122,144800,121208414,268,268,268,268,842
|
|
20241122,144700,120982758,268,268,268,268,0
|
|
20241122,144600,120982758,268,268,268,268,100
|
|
20241122,144500,120955958,268,268,268,268,0
|
|
20241122,144400,120955958,268,268,268,268,1
|
|
20241122,144300,120955690,266,266,266,266,0
|
|
20241122,144200,120955690,266,266,266,266,20
|
|
20241122,144100,120950370,268,268,268,268,0
|
|
20241122,144000,120950370,268,268,268,267,2528
|
|
20241122,143900,120275366,268,268,268,268,100
|
|
20241122,143800,120248566,268,268,268,268,0
|
|
20241122,143700,120248566,268,268,268,268,0
|
|
20241122,143600,120248566,268,268,268,268,14
|
|
20241122,143500,120244814,268,268,268,267,1166
|
|
20241122,143400,119933326,268,268,268,268,1
|
|
20241122,143300,119933058,266,266,266,266,1896
|
|
20241122,143200,119428722,267,267,267,267,0
|
|
20241122,143100,119428722,267,267,267,267,3
|
|
20241122,143000,119427921,268,268,268,268,0
|
|
20241122,142900,119427921,268,268,268,268,20
|
|
20241122,142800,119422561,267,267,267,267,401
|
|
20241122,142700,119315494,268,268,268,268,1
|
|
20241122,142600,119315226,267,267,267,267,0
|
|
20241122,142500,119315226,267,267,267,267,2
|
|
20241122,142400,119314692,268,268,268,268,0
|
|
20241122,142300,119314692,268,268,268,268,0
|
|
20241122,142200,119314692,268,268,268,268,0
|
|
20241122,142100,119314692,268,268,268,268,1
|
|
20241122,142000,119314424,267,267,267,267,3250
|
|
20241122,141900,118446674,267,267,267,267,1594
|
|
20241122,141800,118021076,267,267,267,267,0
|
|
20241122,141700,118021076,267,267,267,267,0
|
|
20241122,141600,118021076,267,267,267,267,0
|
|
20241122,141500,118021076,267,267,267,267,0
|
|
20241122,141400,118021076,267,267,267,267,155
|
|
20241122,141300,117979691,267,267,267,267,1
|
|
20241122,141200,117979424,268,268,268,268,0
|
|
20241122,141100,117979424,268,265,268,265,5104
|
|
20241122,141000,116626859,267,267,267,267,2000
|
|
20241122,140900,116092859,267,267,267,267,0
|
|
20241122,140800,116092859,267,267,267,267,0
|
|
20241122,140700,116092859,267,267,267,267,156
|
|
20241122,140600,116051207,268,268,268,268,0
|
|
20241122,140500,116051207,268,268,268,268,0
|
|
20241122,140400,116051207,268,268,268,268,1010
|
|
20241122,140300,115780527,268,269,269,265,30004
|
|
20241122,140200,107785226,271,271,271,271,0
|
|
20241122,140100,107785226,271,271,271,271,0
|
|
20241122,140000,107785226,271,271,271,271,0
|
|
20241122,135900,107785226,271,271,271,271,0
|
|
20241122,135800,107785226,271,271,271,271,0
|
|
20241122,135700,107785226,271,271,271,268,20004
|
|
20241122,135600,102420242,273,273,273,273,1
|
|
20241122,135500,102419969,272,272,272,272,2
|
|
20241122,135400,102419425,275,275,275,275,0
|
|
20241122,135300,102419425,275,275,275,275,0
|
|
20241122,135200,102419425,275,275,275,275,0
|
|
20241122,135100,102419425,275,274,275,274,81
|
|
20241122,135000,102397230,274,274,274,274,1010
|
|
20241122,134900,102120490,274,274,274,274,9080
|
|
20241122,134800,99632570,273,273,273,273,0
|
|
20241122,134700,99632570,273,273,273,273,1
|
|
20241122,134600,99632297,276,276,276,276,0
|
|
20241122,134500,99632297,276,276,276,276,1
|
|
20241122,134400,99632021,273,273,273,273,0
|
|
20241122,134300,99632021,273,273,273,273,0
|
|
20241122,134200,99632021,273,273,273,273,0
|
|
20241122,134100,99632021,273,273,273,273,602
|
|
20241122,134000,99467675,276,276,276,276,0
|
|
20241122,133900,99467675,276,276,276,276,41
|
|
20241122,133800,99456359,278,273,278,273,20995
|
|
20241122,133700,93635999,272,272,272,272,0
|
|
20241122,133600,93635999,272,271,272,271,12856
|
|
20241122,133500,90142002,269,269,269,269,0
|
|
20241122,133400,90142002,269,269,269,269,9741
|
|
20241122,133300,87521673,268,268,268,268,326
|
|
20241122,133200,87434305,267,268,268,267,10199
|
|
20241122,133100,84711075,268,268,268,268,78
|
|
20241122,133000,84690171,268,268,268,268,0
|
|
20241122,132900,84690171,268,268,268,268,309
|
|
20241122,132800,84607359,268,268,268,268,8
|
|
20241122,132700,84605215,268,268,268,268,1
|
|
20241122,132600,84604947,268,268,268,268,1
|
|
20241122,132500,84604679,268,268,268,268,0
|
|
20241122,132400,84604679,268,268,268,268,100
|
|
20241122,132300,84577879,268,268,268,268,0
|
|
20241122,132200,84577879,268,268,268,268,0
|
|
20241122,132100,84577879,268,268,268,268,0
|
|
20241122,132000,84577879,268,268,268,268,0
|
|
20241122,131900,84577879,268,268,268,268,0
|
|
20241122,131800,84577879,268,268,268,268,5
|
|
20241122,131700,84576539,268,268,268,268,857
|
|
20241122,131600,84346863,268,268,268,267,4
|
|
20241122,131500,84345792,268,268,268,268,140
|
|
20241122,131400,84308272,268,268,268,268,1999
|
|
20241122,131300,83772540,268,268,268,268,1
|
|
20241122,131200,83772272,268,268,269,268,3727
|
|
20241122,131100,82773435,268,268,268,268,559
|
|
20241122,131000,82623623,268,268,268,268,0
|
|
20241122,130900,82623623,268,268,268,268,0
|
|
20241122,130800,82623623,268,266,268,266,2
|
|
20241122,130700,82623089,268,268,268,268,0
|
|
20241122,130600,82623089,268,268,268,266,6
|
|
20241122,130500,82621489,267,268,268,263,40027
|
|
20241122,130400,71995485,268,268,268,268,0
|
|
20241122,130300,71995485,268,268,268,268,12376
|
|
20241122,130200,68678717,269,269,269,269,0
|
|
20241122,130100,68678717,269,270,270,269,10573
|
|
20241122,130000,65834233,270,270,270,270,7331
|
|
20241122,125900,63854863,271,272,272,271,162
|
|
20241122,125800,63810866,273,273,273,273,12
|
|
20241122,125700,63807590,273,273,273,273,52
|
|
20241122,125600,63793394,273,273,273,273,3
|
|
20241122,125500,63792575,273,273,273,273,40
|
|
20241122,125400,63781655,273,273,273,273,0
|
|
20241122,125300,63781655,273,273,273,273,2
|
|
20241122,125200,63781109,271,271,271,271,100
|
|
20241122,125100,63754009,273,273,273,273,0
|
|
20241122,125000,63754009,273,273,273,273,1
|
|
20241122,124900,63753736,273,273,273,273,1
|
|
20241122,124800,63753463,271,271,271,271,200
|
|
20241122,124700,63699263,271,271,271,271,200
|
|
20241122,124600,63645063,271,271,272,271,820
|
|
20241122,124500,63422833,271,271,271,271,80
|
|
20241122,124400,63401153,273,272,273,272,9021
|
|
20241122,124300,60947421,273,273,273,273,0
|
|
20241122,124200,60947421,273,273,273,273,0
|
|
20241122,124100,60947421,273,273,273,273,0
|
|
20241122,124000,60947421,273,273,273,273,0
|
|
20241122,123900,60947421,273,273,273,273,4
|
|
20241122,123800,60946329,273,273,273,273,24
|
|
20241122,123700,60939777,273,273,273,273,0
|
|
20241122,123600,60939777,273,270,273,270,1146
|
|
20241122,123500,60627351,273,273,273,273,10
|
|
20241122,123400,60624621,273,273,273,273,3
|
|
20241122,123300,60623802,273,273,273,273,0
|
|
20241122,123200,60623802,273,273,273,273,1
|
|
20241122,123100,60623529,270,273,273,270,4443
|
|
20241122,123000,59423769,273,273,273,273,0
|
|
20241122,122900,59423769,273,273,273,273,0
|
|
20241122,122800,59423769,273,273,273,273,0
|
|
20241122,122700,59423769,273,273,273,273,1
|
|
20241122,122600,59423496,270,270,270,270,0
|
|
20241122,122500,59423496,270,271,271,270,9000
|
|
20241122,122400,56992094,273,273,273,273,0
|
|
20241122,122300,56992094,273,273,273,273,0
|
|
20241122,122200,56992094,273,273,273,273,0
|
|
20241122,122100,56992094,273,273,273,273,0
|
|
20241122,122000,56992094,273,273,273,273,0
|
|
20241122,121900,56992094,273,273,273,273,0
|
|
20241122,121800,56992094,273,273,273,273,0
|
|
20241122,121700,56992094,273,273,273,273,0
|
|
20241122,121600,56992094,273,273,273,273,0
|
|
20241122,121500,56992094,273,273,273,273,0
|
|
20241122,121400,56992094,273,273,273,273,0
|
|
20241122,121300,56992094,273,273,273,273,0
|
|
20241122,121200,56992094,273,273,273,273,0
|
|
20241122,121100,56992094,273,273,273,273,0
|
|
20241122,121000,56992094,273,273,273,273,0
|
|
20241122,120900,56992094,273,273,273,273,693
|
|
20241122,120800,56802905,273,273,273,273,0
|
|
20241122,120700,56802905,273,273,273,273,0
|
|
20241122,120600,56802905,273,273,273,273,0
|
|
20241122,120500,56802905,273,273,273,273,0
|
|
20241122,120400,56802905,273,273,273,273,2
|
|
20241122,120300,56802359,273,273,273,273,0
|
|
20241122,120200,56802359,273,273,273,273,0
|
|
20241122,120100,56802359,273,273,273,273,0
|
|
20241122,120000,56802359,273,273,273,273,1000
|
|
20241122,115900,56529359,273,273,273,273,1
|
|
20241122,115800,56529086,273,273,273,273,0
|
|
20241122,115700,56529086,273,273,273,273,0
|
|
20241122,115600,56529086,273,273,273,273,63
|
|
20241122,115500,56511887,273,273,273,273,0
|
|
20241122,115400,56511887,273,273,273,273,0
|
|
20241122,115300,56511887,273,273,273,273,0
|
|
20241122,115200,56511887,273,273,273,273,0
|
|
20241122,115100,56511887,273,273,273,273,0
|
|
20241122,115000,56511887,273,273,273,273,300
|
|
20241122,114900,56429987,273,273,273,273,0
|
|
20241122,114800,56429987,273,273,273,273,1
|
|
20241122,114700,56429714,270,270,270,270,47
|
|
20241122,114600,56417024,273,273,273,273,144
|
|
20241122,114500,56377712,273,273,273,273,0
|
|
20241122,114400,56377712,273,273,273,273,0
|
|
20241122,114300,56377712,273,273,273,273,1000
|
|
20241122,114200,56104712,273,273,273,273,1000
|
|
20241122,114100,55831712,273,273,273,273,0
|
|
20241122,114000,55831712,273,273,273,273,0
|
|
20241122,113900,55831712,273,273,273,273,1
|
|
20241122,113800,55831439,270,270,270,270,3302
|
|
20241122,113700,54939899,273,273,273,273,0
|
|
20241122,113600,54939899,273,273,273,273,0
|
|
20241122,113500,54939899,273,273,273,273,0
|
|
20241122,113400,54939899,273,273,273,273,1
|
|
20241122,113300,54939626,270,270,270,270,13751
|
|
20241122,113200,51226856,271,271,271,271,6809
|
|
20241122,113100,49381617,274,274,274,274,0
|
|
20241122,113000,49381617,274,274,274,274,0
|
|
20241122,112900,49381617,274,274,274,274,0
|
|
20241122,112800,49381617,274,274,274,274,0
|
|
20241122,112700,49381617,274,274,274,274,0
|
|
20241122,112600,49381617,274,274,274,274,0
|
|
20241122,112500,49381617,274,274,274,274,0
|
|
20241122,112400,49381617,274,274,274,274,0
|
|
20241122,112300,49381617,274,274,274,274,0
|
|
20241122,112200,49381617,274,274,274,274,0
|
|
20241122,112100,49381617,274,274,274,274,0
|
|
20241122,112000,49381617,274,274,274,274,0
|
|
20241122,111900,49381617,274,274,274,274,10
|
|
20241122,111800,49378877,274,273,274,273,105
|
|
20241122,111700,49350123,274,274,274,274,0
|
|
20241122,111600,49350123,274,273,274,272,2210
|
|
20241122,111500,48748871,274,274,274,274,0
|
|
20241122,111400,48748871,274,274,274,274,0
|
|
20241122,111300,48748871,274,274,274,274,0
|
|
20241122,111200,48748871,274,274,274,274,0
|
|
20241122,111100,48748871,274,274,274,274,1
|
|
20241122,111000,48748597,274,271,274,271,23202
|
|
20241122,110900,42460852,271,271,271,271,117
|
|
20241122,110800,42429145,272,272,272,272,130
|
|
20241122,110700,42393785,272,272,272,272,0
|
|
20241122,110600,42393785,272,272,272,272,178
|
|
20241122,110500,42345369,272,272,272,272,201
|
|
20241122,110400,42290697,272,272,272,272,1
|
|
20241122,110300,42290425,272,272,272,272,0
|
|
20241122,110200,42290425,272,272,272,272,107
|
|
20241122,110100,42261321,272,272,272,272,2
|
|
20241122,110000,42260777,272,272,272,272,34
|
|
20241122,105900,42251529,272,272,272,272,3101
|
|
20241122,105800,41408057,272,272,272,272,138
|
|
20241122,105700,41370521,272,272,272,272,100
|
|
20241122,105600,41343321,271,271,271,271,0
|
|
20241122,105500,41343321,271,272,272,271,237
|
|
20241122,105400,41278994,271,272,272,270,7
|
|
20241122,105300,41277093,272,272,272,272,133
|
|
20241122,105200,41240917,272,272,272,272,1
|
|
20241122,105100,41240645,272,272,272,272,14
|
|
20241122,105000,41236837,272,272,272,272,76
|
|
20241122,104900,41216165,272,272,272,272,0
|
|
20241122,104800,41216165,272,272,272,272,0
|
|
20241122,104700,41216165,272,272,272,272,0
|
|
20241122,104600,41216165,272,272,272,272,5
|
|
20241122,104500,41214805,272,272,272,272,1
|
|
20241122,104400,41214533,271,271,271,271,0
|
|
20241122,104300,41214533,271,271,271,271,4294
|
|
20241122,104200,40050859,270,270,270,270,0
|
|
20241122,104100,40050859,270,270,270,270,0
|
|
20241122,104000,40050859,270,270,270,270,0
|
|
20241122,103900,40050859,270,270,270,270,0
|
|
20241122,103800,40050859,270,270,270,270,0
|
|
20241122,103700,40050859,270,272,272,270,20000
|
|
20241122,103600,34642917,275,274,275,274,1000
|
|
20241122,103500,34367967,276,276,276,276,0
|
|
20241122,103400,34367967,276,272,276,272,39
|
|
20241122,103300,34357348,270,270,270,270,37
|
|
20241122,103200,34347358,273,271,273,270,12001
|
|
20241122,103100,31103007,272,273,273,272,6243
|
|
20241122,103000,29404811,273,273,273,273,275
|
|
20241122,102900,29329736,274,275,275,274,846
|
|
20241122,102800,29097205,275,275,275,275,1
|
|
20241122,102700,29096930,274,275,275,274,14
|
|
20241122,102600,29093084,274,274,274,274,3
|
|
20241122,102500,29092262,274,274,274,274,1
|
|
20241122,102400,29091988,274,274,274,274,0
|
|
20241122,102300,29091988,274,275,275,274,14
|
|
20241122,102200,29088146,274,274,274,274,1
|
|
20241122,102100,29087872,275,275,275,275,0
|
|
20241122,102000,29087872,275,275,275,275,0
|
|
20241122,101900,29087872,275,275,275,275,0
|
|
20241122,101800,29087872,275,275,275,275,0
|
|
20241122,101700,29087872,275,275,275,275,0
|
|
20241122,101600,29087872,275,275,275,275,0
|
|
20241122,101500,29087872,275,275,275,275,0
|
|
20241122,101400,29087872,275,275,275,275,0
|
|
20241122,101300,29087872,275,275,275,275,0
|
|
20241122,101200,29087872,275,273,275,272,146
|
|
20241122,101100,29048019,276,276,276,276,0
|
|
20241122,101000,29048019,276,276,276,276,52
|
|
20241122,100900,29033667,274,274,274,274,8
|
|
20241122,100800,29031475,276,276,276,276,4
|
|
20241122,100700,29030371,274,274,274,274,0
|
|
20241122,100600,29030371,274,276,276,274,571
|
|
20241122,100500,28873915,274,274,274,274,0
|
|
20241122,100400,28873915,274,275,275,274,7806
|
|
20241122,100300,26735056,275,275,275,275,17013
|
|
20241122,100200,22056481,277,276,277,275,3283
|
|
20241122,100100,21151365,277,277,277,277,1
|
|
20241122,100000,21151088,278,278,278,278,0
|
|
20241122,095900,21151088,278,278,278,278,0
|
|
20241122,095800,21151088,278,278,278,278,11
|
|
20241122,095700,21148030,278,278,278,278,0
|
|
20241122,095600,21148030,278,278,278,278,0
|
|
20241122,095500,21148030,278,278,278,278,0
|
|
20241122,095400,21148030,278,278,278,278,0
|
|
20241122,095300,21148030,278,278,278,278,20
|
|
20241122,095200,21142470,278,278,278,278,0
|
|
20241122,095100,21142470,278,278,278,277,2106
|
|
20241122,095000,20559106,277,277,278,277,2454
|
|
20241122,094900,19879347,280,280,280,280,0
|
|
20241122,094800,19879347,280,280,280,280,1
|
|
20241122,094700,19879067,278,278,278,278,8536
|
|
20241122,094600,17506059,279,279,279,279,1406
|
|
20241122,094500,17113785,279,280,280,279,56
|
|
20241122,094400,17098151,280,280,280,280,6
|
|
20241122,094300,17096471,279,279,279,279,23
|
|
20241122,094200,17090054,280,280,280,280,2
|
|
20241122,094100,17089494,279,279,279,279,200
|
|
20241122,094000,17033694,279,279,279,279,1
|
|
20241122,093900,17033415,280,280,280,280,0
|
|
20241122,093800,17033415,280,280,280,280,1
|
|
20241122,093700,17033135,280,280,280,280,1
|
|
20241122,093600,17032855,281,281,281,281,0
|
|
20241122,093500,17032855,281,281,281,281,1
|
|
20241122,093400,17032574,280,280,280,280,5
|
|
20241122,093300,17031174,282,282,282,282,3537
|
|
20241122,093200,16033740,282,282,282,282,3699
|
|
20241122,093100,14990622,283,283,283,283,0
|
|
20241122,093000,14990622,283,283,283,283,0
|
|
20241122,092900,14990622,283,283,283,283,0
|
|
20241122,092800,14990622,283,283,283,283,0
|
|
20241122,092700,14990622,283,281,283,281,1002
|
|
20241122,092600,14709057,281,279,281,279,43
|
|
20241122,092500,14697058,280,280,280,280,10
|
|
20241122,092400,14694258,281,281,281,281,0
|
|
20241122,092300,14694258,281,281,281,281,0
|
|
20241122,092200,14694258,281,281,281,281,10
|
|
20241122,092100,14691448,281,281,281,281,0
|
|
20241122,092000,14691448,281,281,281,281,0
|
|
20241122,091900,14691448,281,281,281,281,0
|
|
20241122,091800,14691448,281,280,281,280,333
|
|
20241122,091700,14598207,280,280,280,280,10
|
|
20241122,091600,14595407,282,282,282,282,0
|
|
20241122,091500,14595407,282,282,282,282,0
|
|
20241122,091400,14595407,282,283,283,278,117
|
|
20241122,091300,14562737,280,280,280,280,3000
|
|
20241122,091200,13722737,281,284,284,281,4342
|
|
20241122,091100,12490635,284,284,284,284,1000
|
|
20241122,091000,12206635,284,284,284,284,2
|
|
20241122,090900,12206067,282,283,283,282,648
|
|
20241122,090800,12023098,282,281,282,281,658
|
|
20241122,090700,11837845,284,284,284,284,2001
|
|
20241122,090600,11269561,281,285,286,281,11902
|
|
20241122,090500,7885787,290,285,290,284,5186
|
|
20241122,090400,6397957,298,285,298,285,3369
|
|
20241122,090300,5424834,285,282,285,282,11850
|
|
20241122,090200,2049756,282,282,282,282,85
|
|
20241122,090100,2025786,281,281,281,281,3001
|
|
20241122,090000,1182505,278,282,282,278,4233
|