604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190100,99378007,272,272,272,272,5692
|
|
20241122,190000,99378007,272,272,272,272,0
|
|
20241122,185900,99378007,272,272,272,272,0
|
|
20241122,185800,99378007,272,272,272,272,0
|
|
20241122,185700,99378007,272,272,272,272,0
|
|
20241122,185600,99378007,272,272,272,272,0
|
|
20241122,185500,99378007,272,272,272,272,0
|
|
20241122,185400,99378007,272,272,272,272,0
|
|
20241122,185300,99378007,272,272,272,272,0
|
|
20241122,185200,99378007,272,272,272,272,0
|
|
20241122,185100,99378007,272,272,272,272,0
|
|
20241122,185000,99378007,272,272,272,272,0
|
|
20241122,184900,99378007,272,272,272,272,0
|
|
20241122,184800,99378007,272,272,272,272,0
|
|
20241122,184700,99378007,272,272,272,272,0
|
|
20241122,184600,99378007,272,272,272,272,0
|
|
20241122,184500,99378007,272,272,272,272,0
|
|
20241122,184400,99378007,272,272,272,272,0
|
|
20241122,184300,99378007,272,272,272,272,0
|
|
20241122,184200,99378007,272,272,272,272,0
|
|
20241122,184100,99378007,272,272,272,272,0
|
|
20241122,184000,99378007,272,272,272,272,0
|
|
20241122,183900,99378007,272,272,272,272,0
|
|
20241122,183800,99378007,272,272,272,272,0
|
|
20241122,183700,99378007,272,272,272,272,0
|
|
20241122,183600,99378007,272,272,272,272,0
|
|
20241122,183500,99378007,272,272,272,272,0
|
|
20241122,183400,99378007,272,272,272,272,0
|
|
20241122,183300,99378007,272,272,272,272,0
|
|
20241122,183200,99378007,272,272,272,272,0
|
|
20241122,183100,99378007,272,272,272,272,5692
|
|
20241122,183000,99378007,272,272,272,272,0
|
|
20241122,182900,99378007,272,272,272,272,0
|
|
20241122,182800,99378007,272,272,272,272,0
|
|
20241122,182700,99378007,272,272,272,272,0
|
|
20241122,182600,99378007,272,272,272,272,0
|
|
20241122,182500,99378007,272,272,272,272,0
|
|
20241122,182400,99378007,272,272,272,272,0
|
|
20241122,182300,99378007,272,272,272,272,0
|
|
20241122,182200,99378007,272,272,272,272,0
|
|
20241122,182100,99378007,272,272,272,272,0
|
|
20241122,182000,99378007,272,272,272,272,0
|
|
20241122,181900,99378007,272,272,272,272,0
|
|
20241122,181800,99378007,272,272,272,272,0
|
|
20241122,181700,99378007,272,272,272,272,0
|
|
20241122,181600,99378007,272,272,272,272,0
|
|
20241122,181500,99378007,272,272,272,272,0
|
|
20241122,181400,99378007,272,272,272,272,0
|
|
20241122,181300,99378007,272,272,272,272,0
|
|
20241122,181200,99378007,272,272,272,272,0
|
|
20241122,181100,99378007,272,272,272,272,0
|
|
20241122,181000,99378007,272,272,272,272,0
|
|
20241122,180900,99378007,272,272,272,272,0
|
|
20241122,180800,99378007,272,272,272,272,0
|
|
20241122,180700,99378007,272,272,272,272,0
|
|
20241122,180600,99378007,272,272,272,272,0
|
|
20241122,180500,99378007,272,272,272,272,0
|
|
20241122,180400,99378007,272,272,272,272,0
|
|
20241122,180300,99378007,272,272,272,272,0
|
|
20241122,180200,99378007,272,272,272,272,0
|
|
20241122,180100,99378007,272,272,272,272,5692
|
|
20241122,180000,99378007,272,272,272,272,0
|
|
20241122,175900,99378007,272,272,272,272,0
|
|
20241122,175800,99378007,272,272,272,272,0
|
|
20241122,175700,99378007,272,272,272,272,0
|
|
20241122,175600,99378007,272,272,272,272,0
|
|
20241122,175500,99378007,272,272,272,272,0
|
|
20241122,175400,99378007,272,272,272,272,0
|
|
20241122,175300,99378007,272,272,272,272,0
|
|
20241122,175200,99378007,272,272,272,272,0
|
|
20241122,175100,99378007,272,272,272,272,0
|
|
20241122,175000,99378007,272,272,272,272,0
|
|
20241122,174900,99378007,272,272,272,272,0
|
|
20241122,174800,99378007,272,272,272,272,0
|
|
20241122,174700,99378007,272,272,272,272,0
|
|
20241122,174600,99378007,272,272,272,272,0
|
|
20241122,174500,99378007,272,272,272,272,0
|
|
20241122,174400,99378007,272,272,272,272,0
|
|
20241122,174300,99378007,272,272,272,272,0
|
|
20241122,174200,99378007,272,272,272,272,0
|
|
20241122,174100,99378007,272,272,272,272,0
|
|
20241122,174000,99378007,272,272,272,272,0
|
|
20241122,173900,99378007,272,272,272,272,0
|
|
20241122,173800,99378007,272,272,272,272,0
|
|
20241122,173700,99378007,272,272,272,272,0
|
|
20241122,173600,99378007,272,272,272,272,0
|
|
20241122,173500,99378007,272,272,272,272,0
|
|
20241122,173400,99378007,272,272,272,272,0
|
|
20241122,173300,99378007,272,272,272,272,0
|
|
20241122,173200,99378007,272,272,272,272,0
|
|
20241122,173100,99378007,272,272,272,272,5692
|
|
20241122,173000,99378007,272,272,272,272,0
|
|
20241122,172900,99378007,272,272,272,272,0
|
|
20241122,172800,99378007,272,272,272,272,0
|
|
20241122,172700,99378007,272,272,272,272,0
|
|
20241122,172600,99378007,272,272,272,272,0
|
|
20241122,172500,99378007,272,272,272,272,0
|
|
20241122,172400,99378007,272,272,272,272,0
|
|
20241122,172300,99378007,272,272,272,272,0
|
|
20241122,172200,99378007,272,272,272,272,0
|
|
20241122,172100,99378007,272,272,272,272,0
|
|
20241122,172000,99378007,272,272,272,272,0
|
|
20241122,171900,99378007,272,272,272,272,0
|
|
20241122,171800,99378007,272,272,272,272,0
|
|
20241122,171700,99378007,272,272,272,272,0
|
|
20241122,171600,99378007,272,272,272,272,0
|
|
20241122,171500,99378007,272,272,272,272,0
|
|
20241122,171400,99378007,272,272,272,272,0
|
|
20241122,171300,99378007,272,272,272,272,0
|
|
20241122,171200,99378007,272,272,272,272,0
|
|
20241122,171100,99378007,272,272,272,272,0
|
|
20241122,171000,99378007,272,272,272,272,0
|
|
20241122,170900,99378007,272,272,272,272,0
|
|
20241122,170800,99378007,272,272,272,272,0
|
|
20241122,170700,99378007,272,272,272,272,0
|
|
20241122,170600,99378007,272,272,272,272,0
|
|
20241122,170500,99378007,272,272,272,272,0
|
|
20241122,170400,99378007,272,272,272,272,0
|
|
20241122,170300,99378007,272,272,272,272,0
|
|
20241122,170200,99378007,272,272,272,272,0
|
|
20241122,170100,99378007,272,272,272,272,5692
|
|
20241122,170000,99378007,272,272,272,272,0
|
|
20241122,165900,99378007,272,272,272,272,0
|
|
20241122,165800,99378007,272,272,272,272,0
|
|
20241122,165700,99378007,272,272,272,272,0
|
|
20241122,165600,99378007,272,272,272,272,0
|
|
20241122,165500,99378007,272,272,272,272,0
|
|
20241122,165400,99378007,272,272,272,272,0
|
|
20241122,165300,99378007,272,272,272,272,0
|
|
20241122,165200,99378007,272,272,272,272,0
|
|
20241122,165100,99378007,272,272,272,272,0
|
|
20241122,165000,99378007,272,272,272,272,0
|
|
20241122,164900,99378007,272,272,272,272,0
|
|
20241122,164800,99378007,272,272,272,272,0
|
|
20241122,164700,99378007,272,272,272,272,0
|
|
20241122,164600,99378007,272,272,272,272,0
|
|
20241122,164500,99378007,272,272,272,272,0
|
|
20241122,164400,99378007,272,272,272,272,0
|
|
20241122,164300,99378007,272,272,272,272,0
|
|
20241122,164200,99378007,272,272,272,272,0
|
|
20241122,164100,99378007,272,272,272,272,0
|
|
20241122,164000,99378007,272,272,272,272,0
|
|
20241122,163900,99378007,272,272,272,272,0
|
|
20241122,163800,99378007,272,272,272,272,0
|
|
20241122,163700,99378007,272,272,272,272,0
|
|
20241122,163600,99378007,272,272,272,272,0
|
|
20241122,163500,99378007,272,272,272,272,0
|
|
20241122,163400,99378007,272,272,272,272,0
|
|
20241122,163300,99378007,272,272,272,272,0
|
|
20241122,163200,99378007,272,272,272,272,0
|
|
20241122,163100,99378007,272,272,272,272,5692
|
|
20241122,163000,99378007,272,272,272,272,0
|
|
20241122,162900,99378007,272,272,272,272,0
|
|
20241122,162800,99378007,272,272,272,272,0
|
|
20241122,162700,99378007,272,272,272,272,0
|
|
20241122,162600,99378007,272,272,272,272,0
|
|
20241122,162500,99378007,272,272,272,272,0
|
|
20241122,162400,99378007,272,272,272,272,0
|
|
20241122,162300,99378007,272,272,272,272,0
|
|
20241122,162200,99378007,272,272,272,272,0
|
|
20241122,162100,99378007,272,272,272,272,0
|
|
20241122,162000,99378007,272,272,272,272,0
|
|
20241122,161900,99378007,272,272,272,272,0
|
|
20241122,161800,99378007,272,272,272,272,0
|
|
20241122,161700,99378007,272,272,272,272,0
|
|
20241122,161600,99378007,272,272,272,272,0
|
|
20241122,161500,99378007,272,272,272,272,0
|
|
20241122,161400,99378007,272,272,272,272,0
|
|
20241122,161300,99378007,272,272,272,272,0
|
|
20241122,161200,99378007,272,272,272,272,0
|
|
20241122,161100,99378007,272,272,272,272,0
|
|
20241122,161000,99378007,272,272,272,272,0
|
|
20241122,160900,99378007,272,272,272,272,0
|
|
20241122,160800,99378007,272,272,272,272,0
|
|
20241122,160700,99378007,272,272,272,272,0
|
|
20241122,160600,99378007,272,272,272,272,0
|
|
20241122,160500,99378007,272,272,272,272,0
|
|
20241122,160400,99378007,272,272,272,272,0
|
|
20241122,160300,99378007,272,272,272,272,0
|
|
20241122,160200,99378007,272,272,272,272,0
|
|
20241122,160100,99378007,272,272,272,272,5692
|
|
20241122,160000,99378007,272,272,272,272,0
|
|
20241122,155900,99378007,272,272,272,272,0
|
|
20241122,155800,99378007,272,272,272,272,0
|
|
20241122,155700,99378007,272,272,272,272,0
|
|
20241122,155600,99378007,272,272,272,272,0
|
|
20241122,155500,99378007,272,272,272,272,0
|
|
20241122,155400,99378007,272,272,272,272,0
|
|
20241122,155300,99378007,272,272,272,272,0
|
|
20241122,155200,99378007,272,272,272,272,0
|
|
20241122,155100,99378007,272,272,272,272,0
|
|
20241122,155000,99378007,272,272,272,272,0
|
|
20241122,154900,99378007,272,272,272,272,0
|
|
20241122,154800,99378007,272,272,272,272,0
|
|
20241122,154700,99378007,272,272,272,272,0
|
|
20241122,154600,99378007,272,272,272,272,0
|
|
20241122,154500,99378007,272,272,272,272,0
|
|
20241122,154400,99378007,272,272,272,272,0
|
|
20241122,154300,99378007,272,272,272,272,0
|
|
20241122,154200,99378007,272,272,272,272,0
|
|
20241122,154100,99378007,272,272,272,272,0
|
|
20241122,154000,99378007,272,272,272,272,0
|
|
20241122,153900,99378007,272,272,272,272,0
|
|
20241122,153800,99378007,272,272,272,272,0
|
|
20241122,153700,99378007,272,272,272,272,0
|
|
20241122,153600,99378007,272,272,272,272,0
|
|
20241122,153500,99378007,272,272,272,272,0
|
|
20241122,153400,99378007,272,272,272,272,0
|
|
20241122,153300,99378007,272,272,272,272,0
|
|
20241122,153200,99378007,272,272,272,272,0
|
|
20241122,153100,99378007,272,272,272,272,5692
|
|
20241122,153000,99378007,272,272,272,272,5692
|
|
20241122,152900,97829783,273,273,273,273,0
|
|
20241122,152800,97829783,273,273,273,273,0
|
|
20241122,152700,97829783,273,273,273,273,0
|
|
20241122,152600,97829783,273,273,273,273,0
|
|
20241122,152500,97829783,273,273,273,273,0
|
|
20241122,152400,97829783,273,273,273,273,0
|
|
20241122,152300,97829783,273,273,273,273,0
|
|
20241122,152200,97829783,273,273,273,273,0
|
|
20241122,152100,97829783,273,273,273,273,0
|
|
20241122,152000,97829783,273,273,273,273,0
|
|
20241122,151900,97829783,273,273,273,273,0
|
|
20241122,151800,97829783,273,273,273,273,682
|
|
20241122,151700,97643597,274,273,274,273,76
|
|
20241122,151600,97622848,273,273,273,273,35
|
|
20241122,151500,97613293,273,273,273,273,10050
|
|
20241122,151400,94869643,274,274,274,274,0
|
|
20241122,151300,94869643,274,274,274,274,0
|
|
20241122,151200,94869643,274,274,274,274,0
|
|
20241122,151100,94869643,274,274,274,274,0
|
|
20241122,151000,94869643,274,273,274,272,4413
|
|
20241122,150900,93661457,274,273,274,273,737
|
|
20241122,150800,93460255,273,273,273,273,50
|
|
20241122,150700,93446605,273,273,273,273,310
|
|
20241122,150600,93361975,273,273,273,273,8036
|
|
20241122,150500,91168147,272,272,272,272,0
|
|
20241122,150400,91168147,272,272,272,272,100
|
|
20241122,150300,91140947,272,272,272,272,10
|
|
20241122,150200,91138227,273,273,273,273,0
|
|
20241122,150100,91138227,273,273,273,273,23
|
|
20241122,150000,91131948,273,273,273,273,0
|
|
20241122,145900,91131948,273,273,273,273,0
|
|
20241122,145800,91131948,273,273,273,273,1
|
|
20241122,145700,91131675,272,272,272,272,0
|
|
20241122,145600,91131675,272,272,272,272,10
|
|
20241122,145500,91128955,272,272,272,272,50
|
|
20241122,145400,91115355,273,273,273,273,0
|
|
20241122,145300,91115355,273,273,273,273,26
|
|
20241122,145200,91108257,273,273,273,273,19
|
|
20241122,145100,91103070,272,272,272,272,1999
|
|
20241122,145000,90559342,273,273,273,273,0
|
|
20241122,144900,90559342,273,273,273,273,0
|
|
20241122,144800,90559342,273,273,273,273,0
|
|
20241122,144700,90559342,273,273,273,273,0
|
|
20241122,144600,90559342,273,273,273,273,0
|
|
20241122,144500,90559342,273,273,273,273,0
|
|
20241122,144400,90559342,273,273,273,273,0
|
|
20241122,144300,90559342,273,273,273,273,0
|
|
20241122,144200,90559342,273,273,273,273,0
|
|
20241122,144100,90559342,273,273,273,273,2
|
|
20241122,144000,90558796,272,272,272,272,0
|
|
20241122,143900,90558796,272,272,272,272,2000
|
|
20241122,143800,90014796,273,273,273,273,0
|
|
20241122,143700,90014796,273,273,273,273,0
|
|
20241122,143600,90014796,273,273,273,273,0
|
|
20241122,143500,90014796,273,273,273,273,0
|
|
20241122,143400,90014796,273,273,273,273,0
|
|
20241122,143300,90014796,273,273,273,273,0
|
|
20241122,143200,90014796,273,273,273,273,0
|
|
20241122,143100,90014796,273,273,273,273,0
|
|
20241122,143000,90014796,273,273,273,273,0
|
|
20241122,142900,90014796,273,273,273,273,0
|
|
20241122,142800,90014796,273,273,273,273,1
|
|
20241122,142700,90014523,272,272,272,272,0
|
|
20241122,142600,90014523,272,272,272,272,0
|
|
20241122,142500,90014523,272,272,272,272,0
|
|
20241122,142400,90014523,272,272,272,272,0
|
|
20241122,142300,90014523,272,272,272,272,211
|
|
20241122,142200,89957131,273,273,273,273,0
|
|
20241122,142100,89957131,273,273,273,273,30
|
|
20241122,142000,89948941,273,273,273,273,0
|
|
20241122,141900,89948941,273,273,273,273,0
|
|
20241122,141800,89948941,273,273,273,273,0
|
|
20241122,141700,89948941,273,273,273,273,0
|
|
20241122,141600,89948941,273,273,273,273,0
|
|
20241122,141500,89948941,273,273,273,273,15
|
|
20241122,141400,89944846,273,273,273,273,0
|
|
20241122,141300,89944846,273,272,273,272,2
|
|
20241122,141200,89944301,273,273,273,273,0
|
|
20241122,141100,89944301,273,273,273,273,0
|
|
20241122,141000,89944301,273,273,273,273,0
|
|
20241122,140900,89944301,273,273,273,273,0
|
|
20241122,140800,89944301,273,273,273,273,0
|
|
20241122,140700,89944301,273,273,273,273,0
|
|
20241122,140600,89944301,273,273,273,273,0
|
|
20241122,140500,89944301,273,273,273,273,4
|
|
20241122,140400,89943209,273,273,273,273,14
|
|
20241122,140300,89939387,272,272,272,272,103
|
|
20241122,140200,89911371,273,273,273,273,0
|
|
20241122,140100,89911371,273,273,273,273,42
|
|
20241122,140000,89899905,273,273,273,273,3
|
|
20241122,135900,89899086,273,273,273,273,0
|
|
20241122,135800,89899086,273,273,273,273,0
|
|
20241122,135700,89899086,273,273,273,273,1
|
|
20241122,135600,89898813,273,273,273,273,4
|
|
20241122,135500,89897721,272,272,272,272,1
|
|
20241122,135400,89897449,272,272,272,272,0
|
|
20241122,135300,89897449,272,272,272,272,0
|
|
20241122,135200,89897449,272,273,274,272,16
|
|
20241122,135100,89893089,273,273,273,273,1153
|
|
20241122,135000,89578320,271,271,271,271,0
|
|
20241122,134900,89578320,271,272,272,271,12577
|
|
20241122,134800,86157385,274,274,274,274,0
|
|
20241122,134700,86157385,274,274,274,274,0
|
|
20241122,134600,86157385,274,274,274,274,0
|
|
20241122,134500,86157385,274,274,274,274,0
|
|
20241122,134400,86157385,274,274,274,274,0
|
|
20241122,134300,86157385,274,274,274,274,0
|
|
20241122,134200,86157385,274,274,274,274,0
|
|
20241122,134100,86157385,274,274,274,274,0
|
|
20241122,134000,86157385,274,274,274,274,1
|
|
20241122,133900,86157111,272,272,272,272,0
|
|
20241122,133800,86157111,272,272,272,272,0
|
|
20241122,133700,86157111,272,272,272,272,0
|
|
20241122,133600,86157111,272,272,274,272,2005
|
|
20241122,133500,85611746,274,274,274,274,0
|
|
20241122,133400,85611746,274,274,274,274,0
|
|
20241122,133300,85611746,274,272,274,272,8
|
|
20241122,133200,85609568,272,273,273,272,3016
|
|
20241122,133100,84786215,274,274,274,274,0
|
|
20241122,133000,84786215,274,274,274,274,0
|
|
20241122,132900,84786215,274,274,274,274,0
|
|
20241122,132800,84786215,274,274,274,274,0
|
|
20241122,132700,84786215,274,274,274,274,0
|
|
20241122,132600,84786215,274,274,274,274,0
|
|
20241122,132500,84786215,274,274,274,274,0
|
|
20241122,132400,84786215,274,274,274,274,0
|
|
20241122,132300,84786215,274,274,274,274,0
|
|
20241122,132200,84786215,274,274,274,274,0
|
|
20241122,132100,84786215,274,274,274,274,0
|
|
20241122,132000,84786215,274,274,274,274,0
|
|
20241122,131900,84786215,274,274,274,274,0
|
|
20241122,131800,84786215,274,274,274,274,0
|
|
20241122,131700,84786215,274,274,274,274,0
|
|
20241122,131600,84786215,274,274,274,274,0
|
|
20241122,131500,84786215,274,274,274,274,0
|
|
20241122,131400,84786215,274,274,274,274,0
|
|
20241122,131300,84786215,274,274,274,274,0
|
|
20241122,131200,84786215,274,274,274,274,0
|
|
20241122,131100,84786215,274,274,274,274,0
|
|
20241122,131000,84786215,274,274,274,274,0
|
|
20241122,130900,84786215,274,274,274,274,0
|
|
20241122,130800,84786215,274,274,274,274,0
|
|
20241122,130700,84786215,274,274,274,274,0
|
|
20241122,130600,84786215,274,274,274,274,0
|
|
20241122,130500,84786215,274,274,274,274,0
|
|
20241122,130400,84786215,274,274,274,274,0
|
|
20241122,130300,84786215,274,274,274,274,5
|
|
20241122,130200,84784845,274,274,274,274,2000
|
|
20241122,130100,84236845,273,273,273,273,0
|
|
20241122,130000,84236845,273,273,273,273,0
|
|
20241122,125900,84236845,273,273,273,273,0
|
|
20241122,125800,84236845,273,273,273,273,0
|
|
20241122,125700,84236845,273,273,273,273,0
|
|
20241122,125600,84236845,273,273,273,273,0
|
|
20241122,125500,84236845,273,273,273,273,0
|
|
20241122,125400,84236845,273,273,273,273,0
|
|
20241122,125300,84236845,273,274,274,273,31
|
|
20241122,125200,84228381,273,273,273,273,0
|
|
20241122,125100,84228381,273,273,273,273,0
|
|
20241122,125000,84228381,273,273,273,273,0
|
|
20241122,124900,84228381,273,273,273,273,0
|
|
20241122,124800,84228381,273,273,273,273,0
|
|
20241122,124700,84228381,273,273,273,273,2
|
|
20241122,124600,84227835,274,274,274,274,1
|
|
20241122,124500,84227561,274,274,274,274,729
|
|
20241122,124400,84027815,273,273,273,273,0
|
|
20241122,124300,84027815,273,273,273,273,0
|
|
20241122,124200,84027815,273,273,273,273,0
|
|
20241122,124100,84027815,273,273,273,273,8056
|
|
20241122,124000,81828527,273,273,273,273,0
|
|
20241122,123900,81828527,273,273,273,273,0
|
|
20241122,123800,81828527,273,273,273,273,220
|
|
20241122,123700,81768467,273,273,273,273,837
|
|
20241122,123600,81539966,273,273,273,273,0
|
|
20241122,123500,81539966,273,273,273,273,0
|
|
20241122,123400,81539966,273,273,273,273,0
|
|
20241122,123300,81539966,273,273,273,273,0
|
|
20241122,123200,81539966,273,273,273,273,0
|
|
20241122,123100,81539966,273,273,273,273,0
|
|
20241122,123000,81539966,273,273,273,273,0
|
|
20241122,122900,81539966,273,273,273,273,1
|
|
20241122,122800,81539693,272,273,273,272,2
|
|
20241122,122700,81539148,272,272,272,272,1
|
|
20241122,122600,81538876,273,273,273,273,0
|
|
20241122,122500,81538876,273,273,273,273,0
|
|
20241122,122400,81538876,273,273,273,273,101
|
|
20241122,122300,81511303,272,272,272,272,0
|
|
20241122,122200,81511303,272,273,273,272,3
|
|
20241122,122100,81510486,273,273,273,273,1
|
|
20241122,122000,81510213,272,273,273,272,3
|
|
20241122,121900,81509396,273,272,273,272,3
|
|
20241122,121800,81508579,273,273,273,273,2
|
|
20241122,121700,81508033,272,273,273,272,4
|
|
20241122,121600,81506944,273,273,273,273,1
|
|
20241122,121500,81506671,272,272,272,272,0
|
|
20241122,121400,81506671,272,272,272,272,1500
|
|
20241122,121300,81098671,272,272,272,272,1
|
|
20241122,121200,81098399,273,273,273,273,1272
|
|
20241122,121100,80751143,273,273,273,273,0
|
|
20241122,121000,80751143,273,273,273,273,5003
|
|
20241122,120900,79385324,273,273,273,273,1
|
|
20241122,120800,79385051,273,273,273,273,50
|
|
20241122,120700,79371401,273,273,273,273,0
|
|
20241122,120600,79371401,273,273,273,273,0
|
|
20241122,120500,79371401,273,273,273,273,0
|
|
20241122,120400,79371401,273,273,273,273,0
|
|
20241122,120300,79371401,273,273,273,273,2
|
|
20241122,120200,79370855,273,273,273,273,1
|
|
20241122,120100,79370582,272,273,273,272,137
|
|
20241122,120000,79333217,272,272,272,272,3000
|
|
20241122,115900,78517217,272,272,272,272,0
|
|
20241122,115800,78517217,272,272,272,272,0
|
|
20241122,115700,78517217,272,272,272,272,4
|
|
20241122,115600,78516129,273,273,273,273,0
|
|
20241122,115500,78516129,273,273,273,273,0
|
|
20241122,115400,78516129,273,273,273,273,0
|
|
20241122,115300,78516129,273,273,273,273,0
|
|
20241122,115200,78516129,273,273,273,273,0
|
|
20241122,115100,78516129,273,273,273,273,0
|
|
20241122,115000,78516129,273,273,273,273,0
|
|
20241122,114900,78516129,273,273,273,273,0
|
|
20241122,114800,78516129,273,273,273,273,0
|
|
20241122,114700,78516129,273,273,273,273,0
|
|
20241122,114600,78516129,273,273,273,273,0
|
|
20241122,114500,78516129,273,273,273,273,0
|
|
20241122,114400,78516129,273,273,273,273,0
|
|
20241122,114300,78516129,273,273,273,273,0
|
|
20241122,114200,78516129,273,273,273,273,0
|
|
20241122,114100,78516129,273,273,273,273,0
|
|
20241122,114000,78516129,273,273,273,273,0
|
|
20241122,113900,78516129,273,273,273,273,0
|
|
20241122,113800,78516129,273,273,273,273,120
|
|
20241122,113700,78483369,273,273,273,273,0
|
|
20241122,113600,78483369,273,273,273,273,1
|
|
20241122,113500,78483096,273,273,273,273,0
|
|
20241122,113400,78483096,273,273,273,273,24971
|
|
20241122,113300,71666013,274,274,274,274,0
|
|
20241122,113200,71666013,274,274,274,274,0
|
|
20241122,113100,71666013,274,274,274,274,3000
|
|
20241122,113000,70844013,274,274,274,274,0
|
|
20241122,112900,70844013,274,274,274,274,1131
|
|
20241122,112800,70534119,274,274,274,274,0
|
|
20241122,112700,70534119,274,274,274,274,1
|
|
20241122,112600,70533845,273,273,273,273,0
|
|
20241122,112500,70533845,273,273,273,273,0
|
|
20241122,112400,70533845,273,273,273,273,2
|
|
20241122,112300,70533299,273,273,273,273,0
|
|
20241122,112200,70533299,273,273,273,273,5620
|
|
20241122,112100,68999039,274,274,274,274,0
|
|
20241122,112000,68999039,274,274,274,274,0
|
|
20241122,111900,68999039,274,274,274,274,0
|
|
20241122,111800,68999039,274,274,274,274,0
|
|
20241122,111700,68999039,274,274,274,274,0
|
|
20241122,111600,68999039,274,273,274,273,3
|
|
20241122,111500,68998218,274,274,274,274,18
|
|
20241122,111400,68993286,274,274,274,274,0
|
|
20241122,111300,68993286,274,274,274,274,2
|
|
20241122,111200,68992738,273,273,273,273,40
|
|
20241122,111100,68981818,274,274,274,274,0
|
|
20241122,111000,68981818,274,274,274,273,3919
|
|
20241122,110900,67911929,273,273,273,273,0
|
|
20241122,110800,67911929,273,273,273,273,0
|
|
20241122,110700,67911929,273,273,273,273,0
|
|
20241122,110600,67911929,273,273,273,273,1
|
|
20241122,110500,67911656,275,275,275,275,0
|
|
20241122,110400,67911656,275,275,275,275,0
|
|
20241122,110300,67911656,275,275,275,275,0
|
|
20241122,110200,67911656,275,274,275,274,13
|
|
20241122,110100,67908093,274,274,274,274,1200
|
|
20241122,110000,67579293,275,275,275,275,0
|
|
20241122,105900,67579293,275,275,275,275,0
|
|
20241122,105800,67579293,275,275,275,275,201
|
|
20241122,105700,67524018,275,275,275,275,1
|
|
20241122,105600,67523743,274,274,275,274,4077
|
|
20241122,105500,66406643,274,274,274,274,1
|
|
20241122,105400,66406369,273,274,274,273,34
|
|
20241122,105300,66397086,274,274,274,274,1
|
|
20241122,105200,66396812,273,273,273,273,5
|
|
20241122,105100,66395447,273,273,273,273,0
|
|
20241122,105000,66395447,273,273,273,273,0
|
|
20241122,104900,66395447,273,273,273,273,0
|
|
20241122,104800,66395447,273,273,273,273,0
|
|
20241122,104700,66395447,273,273,273,273,0
|
|
20241122,104600,66395447,273,273,273,273,20
|
|
20241122,104500,66389987,273,273,273,273,0
|
|
20241122,104400,66389987,273,273,273,273,1085
|
|
20241122,104300,66093782,273,273,273,273,2090
|
|
20241122,104200,65523212,274,274,274,274,0
|
|
20241122,104100,65523212,274,274,274,274,0
|
|
20241122,104000,65523212,274,274,274,274,0
|
|
20241122,103900,65523212,274,274,274,274,1
|
|
20241122,103800,65522938,274,273,274,273,21
|
|
20241122,103700,65517204,274,274,274,274,0
|
|
20241122,103600,65517204,274,274,274,274,0
|
|
20241122,103500,65517204,274,274,274,274,0
|
|
20241122,103400,65517204,274,274,274,274,0
|
|
20241122,103300,65517204,274,274,274,274,0
|
|
20241122,103200,65517204,274,274,274,274,0
|
|
20241122,103100,65517204,274,274,274,274,231
|
|
20241122,103000,65453910,274,274,274,274,751
|
|
20241122,102900,65248136,274,274,274,274,1219
|
|
20241122,102800,64914130,274,274,274,274,22
|
|
20241122,102700,64908102,275,274,275,274,1969
|
|
20241122,102600,64368595,274,274,274,274,0
|
|
20241122,102500,64368595,274,274,274,274,0
|
|
20241122,102400,64368595,274,274,274,274,0
|
|
20241122,102300,64368595,274,274,274,274,0
|
|
20241122,102200,64368595,274,274,274,274,0
|
|
20241122,102100,64368595,274,274,274,274,0
|
|
20241122,102000,64368595,274,274,274,274,0
|
|
20241122,101900,64368595,274,274,274,274,5394
|
|
20241122,101800,62890639,274,274,274,274,0
|
|
20241122,101700,62890639,274,274,274,274,0
|
|
20241122,101600,62890639,274,275,275,274,121
|
|
20241122,101500,62857484,275,275,275,275,0
|
|
20241122,101400,62857484,275,275,275,275,50
|
|
20241122,101300,62843734,275,275,275,275,0
|
|
20241122,101200,62843734,275,275,275,275,0
|
|
20241122,101100,62843734,275,275,275,275,1
|
|
20241122,101000,62843459,275,275,276,275,272
|
|
20241122,100900,62768658,275,275,275,275,1141
|
|
20241122,100800,62454883,276,275,276,275,3266
|
|
20241122,100700,61556731,275,275,276,275,9971
|
|
20241122,100600,58813706,275,275,275,275,1
|
|
20241122,100500,58813431,274,274,274,274,18
|
|
20241122,100400,58808499,275,274,275,274,163
|
|
20241122,100300,58763836,273,274,274,273,40
|
|
20241122,100200,58752915,274,273,274,273,19
|
|
20241122,100100,58747711,274,274,275,273,42
|
|
20241122,100000,58736208,274,274,274,274,60
|
|
20241122,095900,58719768,274,275,275,274,6603
|
|
20241122,095800,56910545,274,274,274,274,932
|
|
20241122,095700,56655177,275,273,275,272,2163
|
|
20241122,095600,56064936,272,273,273,272,25
|
|
20241122,095500,56058116,273,272,273,272,4687
|
|
20241122,095400,54783251,272,274,274,272,1514
|
|
20241122,095300,54371441,273,272,273,272,9494
|
|
20241122,095200,51784902,272,271,272,271,3484
|
|
20241122,095100,50840736,271,270,271,270,1002
|
|
20241122,095000,50570193,270,270,270,270,6298
|
|
20241122,094900,48869733,270,271,271,270,4
|
|
20241122,094800,48868650,271,269,271,269,3721
|
|
20241122,094700,47863978,270,270,270,270,1
|
|
20241122,094600,47863708,270,270,271,270,5512
|
|
20241122,094500,46375458,271,269,271,269,1557
|
|
20241122,094400,45956156,268,269,269,266,40382
|
|
20241122,094300,35151389,269,270,270,269,122
|
|
20241122,094200,35118474,270,273,273,267,22682
|
|
20241122,094100,29007771,274,273,274,273,59
|
|
20241122,094000,28991655,273,274,274,272,7926
|
|
20241122,093900,26830854,274,270,284,270,72863
|
|
20241122,093800,6594781,270,270,270,270,0
|
|
20241122,093700,6594781,270,269,270,269,4701
|
|
20241122,093600,5330211,268,268,268,268,0
|
|
20241122,093500,5330211,268,268,268,268,1
|
|
20241122,093400,5329943,269,269,269,269,1
|
|
20241122,093300,5329674,269,269,269,269,1
|
|
20241122,093200,5329405,269,269,269,269,0
|
|
20241122,093100,5329405,269,269,269,269,0
|
|
20241122,093000,5329405,269,269,269,268,6
|
|
20241122,092900,5327794,269,269,269,269,1
|
|
20241122,092800,5327525,268,268,268,268,0
|
|
20241122,092700,5327525,268,268,268,268,9
|
|
20241122,092600,5325113,269,268,269,268,21
|
|
20241122,092500,5319474,269,269,269,268,29
|
|
20241122,092400,5311690,267,267,267,267,0
|
|
20241122,092300,5311690,267,268,268,267,4
|
|
20241122,092200,5310620,269,269,269,269,100
|
|
20241122,092100,5283720,269,269,269,269,0
|
|
20241122,092000,5283720,269,269,269,268,16
|
|
20241122,091900,5279428,268,268,268,268,0
|
|
20241122,091800,5279428,268,268,268,268,0
|
|
20241122,091700,5279428,268,268,268,268,15
|
|
20241122,091600,5275408,269,269,269,269,0
|
|
20241122,091500,5275408,269,269,269,269,2000
|
|
20241122,091400,4737408,269,268,269,268,880
|
|
20241122,091300,4501188,268,268,268,268,0
|
|
20241122,091200,4501188,268,268,268,268,0
|
|
20241122,091100,4501188,268,268,268,268,185
|
|
20241122,091000,4451608,267,267,267,267,0
|
|
20241122,090900,4451608,267,267,267,267,1405
|
|
20241122,090800,4076473,267,267,267,267,1
|
|
20241122,090700,4076206,267,267,267,267,1
|
|
20241122,090600,4075939,266,266,266,266,4000
|
|
20241122,090500,3011939,266,267,267,266,395
|
|
20241122,090400,2906836,269,269,269,269,5
|
|
20241122,090300,2905491,269,269,269,269,0
|
|
20241122,090200,2905491,269,269,269,269,5
|
|
20241122,090100,2904146,266,268,269,266,10507
|
|
20241122,090000,107212,268,266,268,266,403
|