604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,190100,254266041,266,266,266,266,23837
|
|
20241121,190000,254266041,266,266,266,266,0
|
|
20241121,185900,254266041,266,266,266,266,0
|
|
20241121,185800,254266041,266,266,266,266,0
|
|
20241121,185700,254266041,266,266,266,266,0
|
|
20241121,185600,254266041,266,266,266,266,0
|
|
20241121,185500,254266041,266,266,266,266,0
|
|
20241121,185400,254266041,266,266,266,266,0
|
|
20241121,185300,254266041,266,266,266,266,0
|
|
20241121,185200,254266041,266,266,266,266,0
|
|
20241121,185100,254266041,266,266,266,266,0
|
|
20241121,185000,254266041,266,266,266,266,0
|
|
20241121,184900,254266041,266,266,266,266,0
|
|
20241121,184800,254266041,266,266,266,266,0
|
|
20241121,184700,254266041,266,266,266,266,0
|
|
20241121,184600,254266041,266,266,266,266,0
|
|
20241121,184500,254266041,266,266,266,266,0
|
|
20241121,184400,254266041,266,266,266,266,0
|
|
20241121,184300,254266041,266,266,266,266,0
|
|
20241121,184200,254266041,266,266,266,266,0
|
|
20241121,184100,254266041,266,266,266,266,0
|
|
20241121,184000,254266041,266,266,266,266,0
|
|
20241121,183900,254266041,266,266,266,266,0
|
|
20241121,183800,254266041,266,266,266,266,0
|
|
20241121,183700,254266041,266,266,266,266,0
|
|
20241121,183600,254266041,266,266,266,266,0
|
|
20241121,183500,254266041,266,266,266,266,0
|
|
20241121,183400,254266041,266,266,266,266,0
|
|
20241121,183300,254266041,266,266,266,266,0
|
|
20241121,183200,254266041,266,266,266,266,0
|
|
20241121,183100,254266041,266,266,266,266,23837
|
|
20241121,183000,254266041,266,266,266,266,0
|
|
20241121,182900,254266041,266,266,266,266,0
|
|
20241121,182800,254266041,266,266,266,266,0
|
|
20241121,182700,254266041,266,266,266,266,0
|
|
20241121,182600,254266041,266,266,266,266,0
|
|
20241121,182500,254266041,266,266,266,266,0
|
|
20241121,182400,254266041,266,266,266,266,0
|
|
20241121,182300,254266041,266,266,266,266,0
|
|
20241121,182200,254266041,266,266,266,266,0
|
|
20241121,182100,254266041,266,266,266,266,0
|
|
20241121,182000,254266041,266,266,266,266,0
|
|
20241121,181900,254266041,266,266,266,266,0
|
|
20241121,181800,254266041,266,266,266,266,0
|
|
20241121,181700,254266041,266,266,266,266,0
|
|
20241121,181600,254266041,266,266,266,266,0
|
|
20241121,181500,254266041,266,266,266,266,0
|
|
20241121,181400,254266041,266,266,266,266,0
|
|
20241121,181300,254266041,266,266,266,266,0
|
|
20241121,181200,254266041,266,266,266,266,0
|
|
20241121,181100,254266041,266,266,266,266,0
|
|
20241121,181000,254266041,266,266,266,266,0
|
|
20241121,180900,254266041,266,266,266,266,0
|
|
20241121,180800,254266041,266,266,266,266,0
|
|
20241121,180700,254266041,266,266,266,266,0
|
|
20241121,180600,254266041,266,266,266,266,0
|
|
20241121,180500,254266041,266,266,266,266,0
|
|
20241121,180400,254266041,266,266,266,266,0
|
|
20241121,180300,254266041,266,266,266,266,0
|
|
20241121,180200,254266041,266,266,266,266,0
|
|
20241121,180100,254266041,266,266,266,266,23837
|
|
20241121,180000,254266041,266,266,266,266,0
|
|
20241121,175900,254266041,266,266,266,266,0
|
|
20241121,175800,254266041,266,266,266,266,0
|
|
20241121,175700,254266041,266,266,266,266,0
|
|
20241121,175600,254266041,266,266,266,266,0
|
|
20241121,175500,254266041,266,266,266,266,0
|
|
20241121,175400,254266041,266,266,266,266,0
|
|
20241121,175300,254266041,266,266,266,266,0
|
|
20241121,175200,254266041,266,266,266,266,0
|
|
20241121,175100,254266041,266,266,266,266,0
|
|
20241121,175000,254266041,266,266,266,266,0
|
|
20241121,174900,254266041,266,266,266,266,0
|
|
20241121,174800,254266041,266,266,266,266,0
|
|
20241121,174700,254266041,266,266,266,266,0
|
|
20241121,174600,254266041,266,266,266,266,0
|
|
20241121,174500,254266041,266,266,266,266,0
|
|
20241121,174400,254266041,266,266,266,266,0
|
|
20241121,174300,254266041,266,266,266,266,0
|
|
20241121,174200,254266041,266,266,266,266,0
|
|
20241121,174100,254266041,266,266,266,266,0
|
|
20241121,174000,254266041,266,266,266,266,0
|
|
20241121,173900,254266041,266,266,266,266,0
|
|
20241121,173800,254266041,266,266,266,266,0
|
|
20241121,173700,254266041,266,266,266,266,0
|
|
20241121,173600,254266041,266,266,266,266,0
|
|
20241121,173500,254266041,266,266,266,266,0
|
|
20241121,173400,254266041,266,266,266,266,0
|
|
20241121,173300,254266041,266,266,266,266,0
|
|
20241121,173200,254266041,266,266,266,266,0
|
|
20241121,173100,254266041,266,266,266,266,23837
|
|
20241121,173000,254266041,266,266,266,266,0
|
|
20241121,172900,254266041,266,266,266,266,0
|
|
20241121,172800,254266041,266,266,266,266,0
|
|
20241121,172700,254266041,266,266,266,266,0
|
|
20241121,172600,254266041,266,266,266,266,0
|
|
20241121,172500,254266041,266,266,266,266,0
|
|
20241121,172400,254266041,266,266,266,266,0
|
|
20241121,172300,254266041,266,266,266,266,0
|
|
20241121,172200,254266041,266,266,266,266,0
|
|
20241121,172100,254266041,266,266,266,266,0
|
|
20241121,172000,254266041,266,266,266,266,0
|
|
20241121,171900,254266041,266,266,266,266,0
|
|
20241121,171800,254266041,266,266,266,266,0
|
|
20241121,171700,254266041,266,266,266,266,0
|
|
20241121,171600,254266041,266,266,266,266,0
|
|
20241121,171500,254266041,266,266,266,266,0
|
|
20241121,171400,254266041,266,266,266,266,0
|
|
20241121,171300,254266041,266,266,266,266,0
|
|
20241121,171200,254266041,266,266,266,266,0
|
|
20241121,171100,254266041,266,266,266,266,0
|
|
20241121,171000,254266041,266,266,266,266,0
|
|
20241121,170900,254266041,266,266,266,266,0
|
|
20241121,170800,254266041,266,266,266,266,0
|
|
20241121,170700,254266041,266,266,266,266,0
|
|
20241121,170600,254266041,266,266,266,266,0
|
|
20241121,170500,254266041,266,266,266,266,0
|
|
20241121,170400,254266041,266,266,266,266,0
|
|
20241121,170300,254266041,266,266,266,266,0
|
|
20241121,170200,254266041,266,266,266,266,0
|
|
20241121,170100,254266041,266,266,266,266,23837
|
|
20241121,170000,254266041,266,266,266,266,0
|
|
20241121,165900,254266041,266,266,266,266,0
|
|
20241121,165800,254266041,266,266,266,266,0
|
|
20241121,165700,254266041,266,266,266,266,0
|
|
20241121,165600,254266041,266,266,266,266,0
|
|
20241121,165500,254266041,266,266,266,266,0
|
|
20241121,165400,254266041,266,266,266,266,0
|
|
20241121,165300,254266041,266,266,266,266,0
|
|
20241121,165200,254266041,266,266,266,266,0
|
|
20241121,165100,254266041,266,266,266,266,0
|
|
20241121,165000,254266041,266,266,266,266,0
|
|
20241121,164900,254266041,266,266,266,266,0
|
|
20241121,164800,254266041,266,266,266,266,0
|
|
20241121,164700,254266041,266,266,266,266,0
|
|
20241121,164600,254266041,266,266,266,266,0
|
|
20241121,164500,254266041,266,266,266,266,0
|
|
20241121,164400,254266041,266,266,266,266,0
|
|
20241121,164300,254266041,266,266,266,266,0
|
|
20241121,164200,254266041,266,266,266,266,0
|
|
20241121,164100,254266041,266,266,266,266,0
|
|
20241121,164000,254266041,266,266,266,266,0
|
|
20241121,163900,254266041,266,266,266,266,0
|
|
20241121,163800,254266041,266,266,266,266,0
|
|
20241121,163700,254266041,266,266,266,266,0
|
|
20241121,163600,254266041,266,266,266,266,0
|
|
20241121,163500,254266041,266,266,266,266,0
|
|
20241121,163400,254266041,266,266,266,266,0
|
|
20241121,163300,254266041,266,266,266,266,0
|
|
20241121,163200,254266041,266,266,266,266,0
|
|
20241121,163100,254266041,266,266,266,266,23837
|
|
20241121,163000,254266041,266,266,266,266,0
|
|
20241121,162900,254266041,266,266,266,266,0
|
|
20241121,162800,254266041,266,266,266,266,0
|
|
20241121,162700,254266041,266,266,266,266,0
|
|
20241121,162600,254266041,266,266,266,266,0
|
|
20241121,162500,254266041,266,266,266,266,0
|
|
20241121,162400,254266041,266,266,266,266,0
|
|
20241121,162300,254266041,266,266,266,266,0
|
|
20241121,162200,254266041,266,266,266,266,0
|
|
20241121,162100,254266041,266,266,266,266,0
|
|
20241121,162000,254266041,266,266,266,266,0
|
|
20241121,161900,254266041,266,266,266,266,0
|
|
20241121,161800,254266041,266,266,266,266,0
|
|
20241121,161700,254266041,266,266,266,266,0
|
|
20241121,161600,254266041,266,266,266,266,0
|
|
20241121,161500,254266041,266,266,266,266,0
|
|
20241121,161400,254266041,266,266,266,266,0
|
|
20241121,161300,254266041,266,266,266,266,0
|
|
20241121,161200,254266041,266,266,266,266,0
|
|
20241121,161100,254266041,266,266,266,266,0
|
|
20241121,161000,254266041,266,266,266,266,0
|
|
20241121,160900,254266041,266,266,266,266,0
|
|
20241121,160800,254266041,266,266,266,266,0
|
|
20241121,160700,254266041,266,266,266,266,0
|
|
20241121,160600,254266041,266,266,266,266,0
|
|
20241121,160500,254266041,266,266,266,266,0
|
|
20241121,160400,254266041,266,266,266,266,0
|
|
20241121,160300,254266041,266,266,266,266,0
|
|
20241121,160200,254266041,266,266,266,266,0
|
|
20241121,160100,254266041,266,266,266,266,23837
|
|
20241121,160000,254266041,266,266,266,266,0
|
|
20241121,155900,254266041,266,266,266,266,0
|
|
20241121,155800,254266041,266,266,266,266,0
|
|
20241121,155700,254266041,266,266,266,266,0
|
|
20241121,155600,254266041,266,266,266,266,0
|
|
20241121,155500,254266041,266,266,266,266,0
|
|
20241121,155400,254266041,266,266,266,266,0
|
|
20241121,155300,254266041,266,266,266,266,0
|
|
20241121,155200,254266041,266,266,266,266,0
|
|
20241121,155100,254266041,266,266,266,266,0
|
|
20241121,155000,254266041,266,266,266,266,0
|
|
20241121,154900,254266041,266,266,266,266,0
|
|
20241121,154800,254266041,266,266,266,266,0
|
|
20241121,154700,254266041,266,266,266,266,0
|
|
20241121,154600,254266041,266,266,266,266,0
|
|
20241121,154500,254266041,266,266,266,266,0
|
|
20241121,154400,254266041,266,266,266,266,0
|
|
20241121,154300,254266041,266,266,266,266,0
|
|
20241121,154200,254266041,266,266,266,266,0
|
|
20241121,154100,254266041,266,266,266,266,0
|
|
20241121,154000,254266041,266,266,266,266,0
|
|
20241121,153900,254266041,266,266,266,266,0
|
|
20241121,153800,254266041,266,266,266,266,0
|
|
20241121,153700,254266041,266,266,266,266,0
|
|
20241121,153600,254266041,266,266,266,266,0
|
|
20241121,153500,254266041,266,266,266,266,0
|
|
20241121,153400,254266041,266,266,266,266,0
|
|
20241121,153300,254266041,266,266,266,266,0
|
|
20241121,153200,254266041,266,266,266,266,0
|
|
20241121,153100,254266041,266,266,266,266,23837
|
|
20241121,153000,254266041,266,266,266,266,23837
|
|
20241121,152900,247925399,268,268,268,268,0
|
|
20241121,152800,247925399,268,268,268,268,0
|
|
20241121,152700,247925399,268,268,268,268,0
|
|
20241121,152600,247925399,268,268,268,268,0
|
|
20241121,152500,247925399,268,268,268,268,0
|
|
20241121,152400,247925399,268,268,268,268,0
|
|
20241121,152300,247925399,268,268,268,268,0
|
|
20241121,152200,247925399,268,268,268,268,0
|
|
20241121,152100,247925399,268,268,268,268,0
|
|
20241121,152000,247925399,268,268,268,268,0
|
|
20241121,151900,247925399,268,268,268,268,1
|
|
20241121,151800,247925131,267,267,267,267,6
|
|
20241121,151700,247923529,268,268,268,267,3
|
|
20241121,151600,247922726,268,266,268,266,1897
|
|
20241121,151500,247418122,268,268,268,268,2
|
|
20241121,151400,247417586,268,266,268,266,2
|
|
20241121,151300,247417052,268,268,268,268,1
|
|
20241121,151200,247416784,269,269,269,269,0
|
|
20241121,151100,247416784,269,266,269,266,24
|
|
20241121,151000,247410336,269,268,269,266,14941
|
|
20241121,150900,243391265,269,268,269,266,2183
|
|
20241121,150800,242804373,266,268,269,266,55
|
|
20241121,150700,242789633,268,268,269,268,234
|
|
20241121,150600,242726785,269,268,269,266,29120
|
|
20241121,150500,234954991,268,269,269,268,800
|
|
20241121,150400,234739851,270,270,270,269,415
|
|
20241121,150300,234628205,270,270,270,270,0
|
|
20241121,150200,234628205,270,270,270,270,1
|
|
20241121,150100,234627935,270,270,270,270,0
|
|
20241121,150000,234627935,270,270,270,270,0
|
|
20241121,145900,234627935,270,270,270,270,0
|
|
20241121,145800,234627935,270,270,270,270,0
|
|
20241121,145700,234627935,270,270,270,270,0
|
|
20241121,145600,234627935,270,270,270,270,1
|
|
20241121,145500,234627665,270,270,270,270,430
|
|
20241121,145400,234511565,269,269,269,269,1
|
|
20241121,145300,234511296,270,270,270,270,0
|
|
20241121,145200,234511296,270,270,270,270,0
|
|
20241121,145100,234511296,270,270,270,270,0
|
|
20241121,145000,234511296,270,270,270,270,1000
|
|
20241121,144900,234241296,270,270,270,269,2015
|
|
20241121,144800,233697251,270,270,270,270,1
|
|
20241121,144700,233696981,270,270,270,270,1000
|
|
20241121,144600,233426981,270,270,270,270,0
|
|
20241121,144500,233426981,270,270,270,270,1030
|
|
20241121,144400,233148881,270,270,270,270,60
|
|
20241121,144300,233132681,270,270,270,270,0
|
|
20241121,144200,233132681,270,270,270,270,0
|
|
20241121,144100,233132681,270,270,270,270,1
|
|
20241121,144000,233132411,269,269,269,269,0
|
|
20241121,143900,233132411,269,269,269,269,0
|
|
20241121,143800,233132411,269,269,269,269,200
|
|
20241121,143700,233078611,269,269,269,269,641
|
|
20241121,143600,232906182,270,270,270,270,0
|
|
20241121,143500,232906182,270,270,270,270,0
|
|
20241121,143400,232906182,270,269,270,269,34
|
|
20241121,143300,232897034,269,269,269,269,1001
|
|
20241121,143200,232627765,270,270,270,270,10
|
|
20241121,143100,232625065,270,269,270,269,2
|
|
20241121,143000,232624526,268,268,268,268,0
|
|
20241121,142900,232624526,268,268,268,268,0
|
|
20241121,142800,232624526,268,268,268,268,1
|
|
20241121,142700,232624258,270,270,270,270,2
|
|
20241121,142600,232623718,268,269,269,268,1000
|
|
20241121,142500,232355624,270,270,270,270,0
|
|
20241121,142400,232355624,270,270,270,270,0
|
|
20241121,142300,232355624,270,270,270,270,100
|
|
20241121,142200,232328624,270,270,270,270,15
|
|
20241121,142100,232324574,270,270,270,270,1
|
|
20241121,142000,232324304,269,269,269,269,527
|
|
20241121,141900,232182541,269,269,269,269,0
|
|
20241121,141800,232182541,269,269,269,269,5000
|
|
20241121,141700,230837541,269,269,269,269,1
|
|
20241121,141600,230837272,267,267,267,267,252
|
|
20241121,141500,230769988,267,267,267,267,0
|
|
20241121,141400,230769988,267,267,267,267,498
|
|
20241121,141300,230637022,267,267,267,267,0
|
|
20241121,141200,230637022,267,267,267,267,100
|
|
20241121,141100,230610322,267,268,268,267,781
|
|
20241121,141000,230401767,268,268,268,268,4032
|
|
20241121,140900,229321191,268,268,268,268,0
|
|
20241121,140800,229321191,268,270,270,268,2401
|
|
20241121,140700,228672923,268,268,268,268,7
|
|
20241121,140600,228671047,267,267,267,267,0
|
|
20241121,140500,228671047,267,267,267,267,0
|
|
20241121,140400,228671047,267,267,267,267,0
|
|
20241121,140300,228671047,267,267,267,267,0
|
|
20241121,140200,228671047,267,267,267,267,0
|
|
20241121,140100,228671047,267,267,267,267,1
|
|
20241121,140000,228670780,267,267,267,267,0
|
|
20241121,135900,228670780,267,269,269,267,1022
|
|
20241121,135800,228395906,267,267,267,267,1
|
|
20241121,135700,228395639,269,269,269,269,2000
|
|
20241121,135600,227857639,269,269,269,269,200
|
|
20241121,135500,227803839,269,267,269,267,420
|
|
20241121,135400,227690899,269,269,269,269,0
|
|
20241121,135300,227690899,269,267,269,267,410
|
|
20241121,135200,227580629,267,269,269,267,301
|
|
20241121,135100,227499680,270,269,270,269,4501
|
|
20241121,135000,226285885,267,267,267,267,0
|
|
20241121,134900,226285885,267,267,267,267,0
|
|
20241121,134800,226285885,267,268,268,267,1639
|
|
20241121,134700,225846731,270,269,270,269,84
|
|
20241121,134600,225824134,269,268,269,268,1725
|
|
20241121,134500,225360914,268,267,268,267,4258
|
|
20241121,134400,224221028,266,266,266,266,0
|
|
20241121,134300,224221028,266,266,266,265,805
|
|
20241121,134200,224006906,266,267,267,266,6074
|
|
20241121,134100,222388570,267,269,269,267,2167
|
|
20241121,134000,221807377,269,269,269,269,251
|
|
20241121,133900,221739858,269,270,270,269,1031
|
|
20241121,133800,221461490,270,270,270,270,122
|
|
20241121,133700,221428550,270,270,270,270,93
|
|
20241121,133600,221403440,270,270,270,270,610
|
|
20241121,133500,221238740,270,270,270,270,950
|
|
20241121,133400,220982240,270,272,272,270,50
|
|
20241121,133300,220968690,268,266,268,266,11215
|
|
20241121,133200,217963074,267,267,267,267,7809
|
|
20241121,133100,215878071,267,271,274,267,33103
|
|
20241121,133000,206946863,271,272,272,270,1041
|
|
20241121,132900,206665695,273,273,276,273,2032
|
|
20241121,132800,206105646,273,272,276,272,14988
|
|
20241121,132700,201995913,272,269,274,269,16306
|
|
20241121,132600,197566684,270,266,270,266,10012
|
|
20241121,132500,194882061,266,266,266,266,78
|
|
20241121,132400,194861313,264,265,265,264,9387
|
|
20241121,132300,192380094,265,266,266,265,1762
|
|
20241121,132200,191913138,266,267,267,266,3365
|
|
20241121,132100,191016175,265,267,267,265,8488
|
|
20241121,132000,188759683,267,267,267,267,2
|
|
20241121,131900,188759149,268,268,268,268,1849
|
|
20241121,131800,188263617,269,269,269,269,2509
|
|
20241121,131700,187588696,271,271,271,271,2
|
|
20241121,131600,187588154,269,269,269,269,0
|
|
20241121,131500,187588154,269,269,269,269,2
|
|
20241121,131400,187587616,271,271,271,271,108
|
|
20241121,131300,187558348,270,270,270,270,11
|
|
20241121,131200,187555378,270,270,270,270,1307
|
|
20241121,131100,187202488,270,270,270,270,0
|
|
20241121,131000,187202488,270,270,270,270,0
|
|
20241121,130900,187202488,270,270,270,270,0
|
|
20241121,130800,187202488,270,270,270,270,30
|
|
20241121,130700,187194388,270,270,270,270,2007
|
|
20241121,130600,186652498,268,269,269,268,4069
|
|
20241121,130500,185561994,270,270,270,270,0
|
|
20241121,130400,185561994,270,270,270,270,10
|
|
20241121,130300,185559294,269,269,269,269,0
|
|
20241121,130200,185559294,269,269,269,269,198
|
|
20241121,130100,185506032,270,270,270,270,11
|
|
20241121,130000,185503062,270,270,270,270,1000
|
|
20241121,125900,185233062,270,270,270,270,0
|
|
20241121,125800,185233062,270,270,270,270,2
|
|
20241121,125700,185232522,271,271,271,271,173
|
|
20241121,125600,185185639,271,270,271,270,5071
|
|
20241121,125500,183816408,270,270,270,270,0
|
|
20241121,125400,183816408,270,270,270,270,207
|
|
20241121,125300,183760518,270,270,270,270,9207
|
|
20241121,125200,181274628,269,268,269,268,1001
|
|
20241121,125100,181005360,268,268,268,268,1
|
|
20241121,125000,181005092,267,268,268,267,11900
|
|
20241121,124900,177815939,268,267,268,267,3275
|
|
20241121,124800,176939365,266,268,268,265,18574
|
|
20241121,124700,171996235,268,270,270,268,30547
|
|
20241121,124600,163773323,270,270,270,270,2
|
|
20241121,124500,163772783,270,270,270,270,407
|
|
20241121,124400,163662893,270,270,270,270,0
|
|
20241121,124300,163662893,270,270,270,270,4786
|
|
20241121,124200,162370673,270,272,272,270,7646
|
|
20241121,124100,160295148,272,272,272,272,2000
|
|
20241121,124000,159751148,272,272,272,272,0
|
|
20241121,123900,159751148,272,273,273,272,5537
|
|
20241121,123800,158242220,273,272,273,272,1265
|
|
20241121,123700,157896958,273,272,273,272,464
|
|
20241121,123600,157770711,272,273,273,272,8478
|
|
20241121,123500,155461420,272,270,272,268,6098
|
|
20241121,123400,153810821,271,272,273,271,16286
|
|
20241121,123300,149380967,272,274,274,272,17584
|
|
20241121,123200,144578168,275,274,278,274,4598
|
|
20241121,123100,143300248,277,277,277,274,27446
|
|
20241121,123000,135742052,275,276,278,275,11676
|
|
20241121,122900,132524291,276,278,279,276,26918
|
|
20241121,122800,125036920,278,275,278,272,16594
|
|
20241121,122700,120476501,275,280,280,275,26670
|
|
20241121,122600,113069162,280,272,280,272,58870
|
|
20241121,122500,96707532,271,269,271,269,9204
|
|
20241121,122400,94228835,269,273,274,269,44372
|
|
20241121,122300,82151406,274,274,274,273,14571
|
|
20241121,122200,78170430,274,271,277,271,44982
|
|
20241121,122100,65839430,271,270,271,269,3028
|
|
20241121,122000,65019920,270,266,270,266,30800
|
|
20241121,121900,56747430,265,265,265,265,762
|
|
20241121,121800,56545500,266,266,266,266,0
|
|
20241121,121700,56545500,266,267,267,266,8
|
|
20241121,121600,56543370,266,265,266,265,36010
|
|
20241121,121500,46995439,264,264,264,264,2423
|
|
20241121,121400,46355767,265,265,265,265,0
|
|
20241121,121300,46355767,265,265,265,265,0
|
|
20241121,121200,46355767,265,265,265,265,1
|
|
20241121,121100,46355502,264,263,264,263,5273
|
|
20241121,121000,44965430,263,263,263,263,601
|
|
20241121,120900,44807367,263,263,263,263,0
|
|
20241121,120800,44807367,263,263,263,263,1
|
|
20241121,120700,44807104,263,263,263,263,0
|
|
20241121,120600,44807104,263,263,263,263,0
|
|
20241121,120500,44807104,263,263,263,263,3321
|
|
20241121,120400,43933681,263,263,264,263,321
|
|
20241121,120300,43849247,264,263,264,263,1001
|
|
20241121,120200,43585983,264,262,264,262,6918
|
|
20241121,120100,41769951,260,260,260,260,0
|
|
20241121,120000,41769951,260,260,260,260,17
|
|
20241121,115900,41765531,262,261,262,261,26003
|
|
20241121,115800,34978747,261,261,261,261,1001
|
|
20241121,115700,34717486,260,260,260,260,7752
|
|
20241121,115600,32701966,260,260,260,260,12248
|
|
20241121,115500,29517486,259,259,259,259,8807
|
|
20241121,115400,27236473,259,259,259,259,3861
|
|
20241121,115300,26236474,259,259,259,259,0
|
|
20241121,115200,26236474,259,259,259,259,0
|
|
20241121,115100,26236474,259,259,259,259,0
|
|
20241121,115000,26236474,259,259,259,259,0
|
|
20241121,114900,26236474,259,259,259,259,0
|
|
20241121,114800,26236474,259,259,259,259,0
|
|
20241121,114700,26236474,259,259,259,259,1
|
|
20241121,114600,26236215,259,259,259,259,0
|
|
20241121,114500,26236215,259,258,259,258,3
|
|
20241121,114400,26235440,259,259,259,259,0
|
|
20241121,114300,26235440,259,259,259,259,0
|
|
20241121,114200,26235440,259,259,259,259,0
|
|
20241121,114100,26235440,259,259,259,259,0
|
|
20241121,114000,26235440,259,259,259,259,1
|
|
20241121,113900,26235181,259,259,259,259,0
|
|
20241121,113800,26235181,259,259,259,259,0
|
|
20241121,113700,26235181,259,259,259,259,0
|
|
20241121,113600,26235181,259,259,259,259,0
|
|
20241121,113500,26235181,259,259,259,259,0
|
|
20241121,113400,26235181,259,259,259,259,0
|
|
20241121,113300,26235181,259,259,259,259,0
|
|
20241121,113200,26235181,259,259,259,259,0
|
|
20241121,113100,26235181,259,259,259,259,0
|
|
20241121,113000,26235181,259,259,259,259,0
|
|
20241121,112900,26235181,259,259,259,259,0
|
|
20241121,112800,26235181,259,259,259,259,0
|
|
20241121,112700,26235181,259,259,259,259,44
|
|
20241121,112600,26223785,258,258,258,258,826
|
|
20241121,112500,26010677,259,259,259,259,0
|
|
20241121,112400,26010677,259,259,259,259,0
|
|
20241121,112300,26010677,259,259,259,259,0
|
|
20241121,112200,26010677,259,259,259,259,0
|
|
20241121,112100,26010677,259,259,259,259,0
|
|
20241121,112000,26010677,259,259,259,259,0
|
|
20241121,111900,26010677,259,259,259,259,0
|
|
20241121,111800,26010677,259,259,259,259,0
|
|
20241121,111700,26010677,259,259,259,259,0
|
|
20241121,111600,26010677,259,259,259,259,0
|
|
20241121,111500,26010677,259,259,259,259,1
|
|
20241121,111400,26010418,259,259,259,259,0
|
|
20241121,111300,26010418,259,259,259,259,0
|
|
20241121,111200,26010418,259,259,259,259,0
|
|
20241121,111100,26010418,259,259,259,259,0
|
|
20241121,111000,26010418,259,258,259,258,101
|
|
20241121,110900,25984260,259,259,259,259,1
|
|
20241121,110800,25984001,258,259,259,258,1001
|
|
20241121,110700,25725742,258,258,258,258,1
|
|
20241121,110600,25725484,259,259,259,259,1
|
|
20241121,110500,25725225,258,258,258,258,1
|
|
20241121,110400,25724967,259,259,259,259,0
|
|
20241121,110300,25724967,259,259,259,259,0
|
|
20241121,110200,25724967,259,259,259,259,0
|
|
20241121,110100,25724967,259,259,259,259,0
|
|
20241121,110000,25724967,259,259,259,259,601
|
|
20241121,105900,25569308,259,259,259,259,959
|
|
20241121,105800,25320927,258,258,258,258,0
|
|
20241121,105700,25320927,258,258,258,258,0
|
|
20241121,105600,25320927,258,258,258,258,2
|
|
20241121,105500,25320411,258,259,259,258,2
|
|
20241121,105400,25319894,259,259,259,259,0
|
|
20241121,105300,25319894,259,259,259,259,0
|
|
20241121,105200,25319894,259,259,259,259,4
|
|
20241121,105100,25318858,258,258,258,258,0
|
|
20241121,105000,25318858,258,258,258,258,0
|
|
20241121,104900,25318858,258,258,258,258,0
|
|
20241121,104800,25318858,258,258,258,258,0
|
|
20241121,104700,25318858,258,258,258,258,0
|
|
20241121,104600,25318858,258,258,258,258,3614
|
|
20241121,104500,24386446,258,258,258,258,11
|
|
20241121,104400,24383608,257,257,257,257,0
|
|
20241121,104300,24383608,257,257,257,257,0
|
|
20241121,104200,24383608,257,257,257,257,0
|
|
20241121,104100,24383608,257,257,257,257,0
|
|
20241121,104000,24383608,257,257,257,257,2
|
|
20241121,103900,24383094,258,258,258,258,1
|
|
20241121,103800,24382836,258,258,258,258,1
|
|
20241121,103700,24382578,258,258,258,258,1
|
|
20241121,103600,24382320,257,257,257,257,2
|
|
20241121,103500,24381806,258,258,258,258,0
|
|
20241121,103400,24381806,258,258,258,258,0
|
|
20241121,103300,24381806,258,258,258,258,0
|
|
20241121,103200,24381806,258,258,258,258,0
|
|
20241121,103100,24381806,258,258,258,258,0
|
|
20241121,103000,24381806,258,258,258,258,0
|
|
20241121,102900,24381806,258,258,258,258,0
|
|
20241121,102800,24381806,258,258,258,258,0
|
|
20241121,102700,24381806,258,258,258,258,0
|
|
20241121,102600,24381806,258,258,258,258,0
|
|
20241121,102500,24381806,258,258,258,258,0
|
|
20241121,102400,24381806,258,258,258,258,0
|
|
20241121,102300,24381806,258,258,258,258,44
|
|
20241121,102200,24370454,258,258,258,258,0
|
|
20241121,102100,24370454,258,258,258,258,0
|
|
20241121,102000,24370454,258,258,258,258,0
|
|
20241121,101900,24370454,258,258,258,258,0
|
|
20241121,101800,24370454,258,258,258,258,0
|
|
20241121,101700,24370454,258,258,258,258,0
|
|
20241121,101600,24370454,258,258,258,258,550
|
|
20241121,101500,24228554,258,258,258,258,0
|
|
20241121,101400,24228554,258,258,258,258,0
|
|
20241121,101300,24228554,258,258,258,258,0
|
|
20241121,101200,24228554,258,258,258,258,0
|
|
20241121,101100,24228554,258,258,258,258,1
|
|
20241121,101000,24228296,258,258,258,258,1
|
|
20241121,100900,24228038,257,257,257,257,0
|
|
20241121,100800,24228038,257,257,257,257,1
|
|
20241121,100700,24227781,259,259,259,259,0
|
|
20241121,100600,24227781,259,259,259,259,2
|
|
20241121,100500,24227263,258,258,258,258,6146
|
|
20241121,100400,22641595,257,257,257,257,2
|
|
20241121,100300,22641081,257,257,257,257,63
|
|
20241121,100200,22624890,258,258,258,258,18
|
|
20241121,100100,22620246,257,257,257,257,0
|
|
20241121,100000,22620246,257,257,257,257,0
|
|
20241121,095900,22620246,257,257,257,257,1
|
|
20241121,095800,22619989,258,258,258,258,1
|
|
20241121,095700,22619731,257,257,257,257,0
|
|
20241121,095600,22619731,257,257,257,257,7
|
|
20241121,095500,22617932,257,257,257,257,0
|
|
20241121,095400,22617932,257,257,257,257,0
|
|
20241121,095300,22617932,257,257,257,257,1000
|
|
20241121,095200,22360932,257,257,257,257,0
|
|
20241121,095100,22360932,257,257,257,257,0
|
|
20241121,095000,22360932,257,257,257,257,0
|
|
20241121,094900,22360932,257,257,257,257,0
|
|
20241121,094800,22360932,257,257,257,257,2
|
|
20241121,094700,22360418,256,257,257,256,11
|
|
20241121,094600,22357598,257,258,258,257,5
|
|
20241121,094500,22356312,258,258,258,258,0
|
|
20241121,094400,22356312,258,258,258,258,0
|
|
20241121,094300,22356312,258,258,258,258,3
|
|
20241121,094200,22355538,259,259,259,259,67
|
|
20241121,094100,22338185,259,259,259,259,9
|
|
20241121,094000,22335854,257,258,258,256,44305
|
|
20241121,093900,10965855,260,260,260,260,1
|
|
20241121,093800,10965595,260,260,260,260,10000
|
|
20241121,093700,8365595,260,260,260,260,1
|
|
20241121,093600,8365335,258,260,260,258,3
|
|
20241121,093500,8364559,260,259,260,259,1001
|
|
20241121,093400,8105299,258,258,258,258,0
|
|
20241121,093300,8105299,258,258,258,258,0
|
|
20241121,093200,8105299,258,258,258,258,0
|
|
20241121,093100,8105299,258,258,258,258,4429
|
|
20241121,093000,6962617,258,258,258,258,1
|
|
20241121,092900,6962359,258,257,258,257,8133
|
|
20241121,092800,4864178,258,258,258,258,0
|
|
20241121,092700,4864178,258,257,258,257,3
|
|
20241121,092600,4863406,257,257,257,257,0
|
|
20241121,092500,4863406,257,258,258,257,7
|
|
20241121,092400,4861605,258,258,258,258,4
|
|
20241121,092300,4860573,258,258,258,258,1
|
|
20241121,092200,4860315,258,258,258,258,0
|
|
20241121,092100,4860315,258,258,258,258,15
|
|
20241121,092000,4856445,257,258,258,257,2
|
|
20241121,091900,4855930,258,258,258,258,200
|
|
20241121,091800,4804330,257,257,257,257,0
|
|
20241121,091700,4804330,257,259,259,257,10932
|
|
20241121,091600,1991504,258,258,258,258,5
|
|
20241121,091500,1990214,259,259,259,259,1
|
|
20241121,091400,1989955,258,258,258,258,2
|
|
20241121,091300,1989439,259,259,259,259,0
|
|
20241121,091200,1989439,259,259,259,259,0
|
|
20241121,091100,1989439,259,259,259,259,0
|
|
20241121,091000,1989439,259,259,259,259,1
|
|
20241121,090900,1989180,258,258,258,258,4000
|
|
20241121,090800,957180,258,258,258,258,0
|
|
20241121,090700,957180,258,258,258,258,3219
|
|
20241121,090600,126678,258,258,258,258,0
|
|
20241121,090500,126678,258,258,258,258,80
|
|
20241121,090400,106038,258,258,258,258,0
|
|
20241121,090300,106038,258,258,258,258,22
|
|
20241121,090200,100362,258,258,258,258,0
|
|
20241121,090100,100362,258,258,258,258,0
|
|
20241121,090000,100362,258,258,258,258,389
|