606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190300,77825206,269,269,269,269,10178
|
|
20241126,190200,77825206,269,269,269,269,0
|
|
20241126,190100,77825206,269,269,269,269,0
|
|
20241126,190000,77825206,269,269,269,269,0
|
|
20241126,185900,77825206,269,269,269,269,0
|
|
20241126,185800,77825206,269,269,269,269,0
|
|
20241126,185700,77825206,269,269,269,269,0
|
|
20241126,185600,77825206,269,269,269,269,0
|
|
20241126,185500,77825206,269,269,269,269,0
|
|
20241126,185400,77825206,269,269,269,269,0
|
|
20241126,185300,77825206,269,269,269,269,0
|
|
20241126,185200,77825206,269,269,269,269,0
|
|
20241126,185100,77825206,269,269,269,269,0
|
|
20241126,185000,77825206,269,269,269,269,0
|
|
20241126,184900,77825206,269,269,269,269,0
|
|
20241126,184800,77825206,269,269,269,269,0
|
|
20241126,184700,77825206,269,269,269,269,0
|
|
20241126,184600,77825206,269,269,269,269,0
|
|
20241126,184500,77825206,269,269,269,269,0
|
|
20241126,184400,77825206,269,269,269,269,0
|
|
20241126,184300,77825206,269,269,269,269,0
|
|
20241126,184200,77825206,269,269,269,269,0
|
|
20241126,184100,77825206,269,269,269,269,0
|
|
20241126,184000,77825206,269,269,269,269,0
|
|
20241126,183900,77825206,269,269,269,269,0
|
|
20241126,183800,77825206,269,269,269,269,0
|
|
20241126,183700,77825206,269,269,269,269,0
|
|
20241126,183600,77825206,269,269,269,269,0
|
|
20241126,183500,77825206,269,269,269,269,0
|
|
20241126,183400,77825206,269,269,269,269,0
|
|
20241126,183300,77825206,269,269,269,269,10178
|
|
20241126,183200,77825206,269,269,269,269,0
|
|
20241126,183100,77825206,269,269,269,269,0
|
|
20241126,183000,77825206,269,269,269,269,0
|
|
20241126,182900,77825206,269,269,269,269,0
|
|
20241126,182800,77825206,269,269,269,269,0
|
|
20241126,182700,77825206,269,269,269,269,0
|
|
20241126,182600,77825206,269,269,269,269,0
|
|
20241126,182500,77825206,269,269,269,269,0
|
|
20241126,182400,77825206,269,269,269,269,0
|
|
20241126,182300,77825206,269,269,269,269,0
|
|
20241126,182200,77825206,269,269,269,269,0
|
|
20241126,182100,77825206,269,269,269,269,0
|
|
20241126,182000,77825206,269,269,269,269,0
|
|
20241126,181900,77825206,269,269,269,269,0
|
|
20241126,181800,77825206,269,269,269,269,0
|
|
20241126,181700,77825206,269,269,269,269,0
|
|
20241126,181600,77825206,269,269,269,269,0
|
|
20241126,181500,77825206,269,269,269,269,0
|
|
20241126,181400,77825206,269,269,269,269,0
|
|
20241126,181300,77825206,269,269,269,269,0
|
|
20241126,181200,77825206,269,269,269,269,0
|
|
20241126,181100,77825206,269,269,269,269,0
|
|
20241126,181000,77825206,269,269,269,269,0
|
|
20241126,180900,77825206,269,269,269,269,0
|
|
20241126,180800,77825206,269,269,269,269,0
|
|
20241126,180700,77825206,269,269,269,269,0
|
|
20241126,180600,77825206,269,269,269,269,0
|
|
20241126,180500,77825206,269,269,269,269,0
|
|
20241126,180400,77825206,269,269,269,269,0
|
|
20241126,180300,77825206,269,269,269,269,10178
|
|
20241126,180200,77825206,269,269,269,269,0
|
|
20241126,180100,77825206,269,269,269,269,0
|
|
20241126,180000,77825206,269,269,269,269,0
|
|
20241126,175900,77825206,269,269,269,269,0
|
|
20241126,175800,77825206,269,269,269,269,0
|
|
20241126,175700,77825206,269,269,269,269,0
|
|
20241126,175600,77825206,269,269,269,269,0
|
|
20241126,175500,77825206,269,269,269,269,0
|
|
20241126,175400,77825206,269,269,269,269,0
|
|
20241126,175300,77825206,269,269,269,269,0
|
|
20241126,175200,77825206,269,269,269,269,0
|
|
20241126,175100,77825206,269,269,269,269,0
|
|
20241126,175000,77825206,269,269,269,269,0
|
|
20241126,174900,77825206,269,269,269,269,0
|
|
20241126,174800,77825206,269,269,269,269,0
|
|
20241126,174700,77825206,269,269,269,269,0
|
|
20241126,174600,77825206,269,269,269,269,0
|
|
20241126,174500,77825206,269,269,269,269,0
|
|
20241126,174400,77825206,269,269,269,269,0
|
|
20241126,174300,77825206,269,269,269,269,0
|
|
20241126,174200,77825206,269,269,269,269,0
|
|
20241126,174100,77825206,269,269,269,269,0
|
|
20241126,174000,77825206,269,269,269,269,0
|
|
20241126,173900,77825206,269,269,269,269,0
|
|
20241126,173800,77825206,269,269,269,269,0
|
|
20241126,173700,77825206,269,269,269,269,0
|
|
20241126,173600,77825206,269,269,269,269,0
|
|
20241126,173500,77825206,269,269,269,269,0
|
|
20241126,173400,77825206,269,269,269,269,0
|
|
20241126,173300,77825206,269,269,269,269,10178
|
|
20241126,173200,77825206,269,269,269,269,0
|
|
20241126,173100,77825206,269,269,269,269,0
|
|
20241126,173000,77825206,269,269,269,269,0
|
|
20241126,172900,77825206,269,269,269,269,0
|
|
20241126,172800,77825206,269,269,269,269,0
|
|
20241126,172700,77825206,269,269,269,269,0
|
|
20241126,172600,77825206,269,269,269,269,0
|
|
20241126,172500,77825206,269,269,269,269,0
|
|
20241126,172400,77825206,269,269,269,269,0
|
|
20241126,172300,77825206,269,269,269,269,0
|
|
20241126,172200,77825206,269,269,269,269,0
|
|
20241126,172100,77825206,269,269,269,269,0
|
|
20241126,172000,77825206,269,269,269,269,0
|
|
20241126,171900,77825206,269,269,269,269,0
|
|
20241126,171800,77825206,269,269,269,269,0
|
|
20241126,171700,77825206,269,269,269,269,0
|
|
20241126,171600,77825206,269,269,269,269,0
|
|
20241126,171500,77825206,269,269,269,269,0
|
|
20241126,171400,77825206,269,269,269,269,0
|
|
20241126,171300,77825206,269,269,269,269,0
|
|
20241126,171200,77825206,269,269,269,269,0
|
|
20241126,171100,77825206,269,269,269,269,0
|
|
20241126,171000,77825206,269,269,269,269,0
|
|
20241126,170900,77825206,269,269,269,269,0
|
|
20241126,170800,77825206,269,269,269,269,0
|
|
20241126,170700,77825206,269,269,269,269,0
|
|
20241126,170600,77825206,269,269,269,269,0
|
|
20241126,170500,77825206,269,269,269,269,0
|
|
20241126,170400,77825206,269,269,269,269,0
|
|
20241126,170300,77825206,269,269,269,269,10178
|
|
20241126,170200,77825206,269,269,269,269,0
|
|
20241126,170100,77825206,269,269,269,269,0
|
|
20241126,170000,77825206,269,269,269,269,0
|
|
20241126,165900,77825206,269,269,269,269,0
|
|
20241126,165800,77825206,269,269,269,269,0
|
|
20241126,165700,77825206,269,269,269,269,0
|
|
20241126,165600,77825206,269,269,269,269,0
|
|
20241126,165500,77825206,269,269,269,269,0
|
|
20241126,165400,77825206,269,269,269,269,0
|
|
20241126,165300,77825206,269,269,269,269,0
|
|
20241126,165200,77825206,269,269,269,269,0
|
|
20241126,165100,77825206,269,269,269,269,0
|
|
20241126,165000,77825206,269,269,269,269,0
|
|
20241126,164900,77825206,269,269,269,269,0
|
|
20241126,164800,77825206,269,269,269,269,0
|
|
20241126,164700,77825206,269,269,269,269,0
|
|
20241126,164600,77825206,269,269,269,269,0
|
|
20241126,164500,77825206,269,269,269,269,0
|
|
20241126,164400,77825206,269,269,269,269,0
|
|
20241126,164300,77825206,269,269,269,269,0
|
|
20241126,164200,77825206,269,269,269,269,0
|
|
20241126,164100,77825206,269,269,269,269,0
|
|
20241126,164000,77825206,269,269,269,269,0
|
|
20241126,163900,77825206,269,269,269,269,0
|
|
20241126,163800,77825206,269,269,269,269,0
|
|
20241126,163700,77825206,269,269,269,269,0
|
|
20241126,163600,77825206,269,269,269,269,0
|
|
20241126,163500,77825206,269,269,269,269,0
|
|
20241126,163400,77825206,269,269,269,269,0
|
|
20241126,163300,77825206,269,269,269,269,10178
|
|
20241126,163200,77825206,269,269,269,269,0
|
|
20241126,163100,77825206,269,269,269,269,0
|
|
20241126,163000,77825206,269,269,269,269,0
|
|
20241126,162900,77825206,269,269,269,269,0
|
|
20241126,162800,77825206,269,269,269,269,0
|
|
20241126,162700,77825206,269,269,269,269,0
|
|
20241126,162600,77825206,269,269,269,269,0
|
|
20241126,162500,77825206,269,269,269,269,0
|
|
20241126,162400,77825206,269,269,269,269,0
|
|
20241126,162300,77825206,269,269,269,269,0
|
|
20241126,162200,77825206,269,269,269,269,0
|
|
20241126,162100,77825206,269,269,269,269,0
|
|
20241126,162000,77825206,269,269,269,269,0
|
|
20241126,161900,77825206,269,269,269,269,0
|
|
20241126,161800,77825206,269,269,269,269,0
|
|
20241126,161700,77825206,269,269,269,269,0
|
|
20241126,161600,77825206,269,269,269,269,0
|
|
20241126,161500,77825206,269,269,269,269,0
|
|
20241126,161400,77825206,269,269,269,269,0
|
|
20241126,161300,77825206,269,269,269,269,0
|
|
20241126,161200,77825206,269,269,269,269,0
|
|
20241126,161100,77825206,269,269,269,269,0
|
|
20241126,161000,77825206,269,269,269,269,0
|
|
20241126,160900,77825206,269,269,269,269,0
|
|
20241126,160800,77825206,269,269,269,269,0
|
|
20241126,160700,77825206,269,269,269,269,0
|
|
20241126,160600,77825206,269,269,269,269,0
|
|
20241126,160500,77825206,269,269,269,269,0
|
|
20241126,160400,77825206,269,269,269,269,0
|
|
20241126,160300,77825206,269,269,269,269,10178
|
|
20241126,160200,77825206,269,269,269,269,0
|
|
20241126,160100,77825206,269,269,269,269,0
|
|
20241126,160000,77825206,269,269,269,269,0
|
|
20241126,155900,77825206,269,269,269,269,0
|
|
20241126,155800,77825206,269,269,269,269,0
|
|
20241126,155700,77825206,269,269,269,269,0
|
|
20241126,155600,77825206,269,269,269,269,0
|
|
20241126,155500,77825206,269,269,269,269,0
|
|
20241126,155400,77825206,269,269,269,269,0
|
|
20241126,155300,77825206,269,269,269,269,0
|
|
20241126,155200,77825206,269,269,269,269,0
|
|
20241126,155100,77825206,269,269,269,269,0
|
|
20241126,155000,77825206,269,269,269,269,0
|
|
20241126,154900,77825206,269,269,269,269,0
|
|
20241126,154800,77825206,269,269,269,269,0
|
|
20241126,154700,77825206,269,269,269,269,0
|
|
20241126,154600,77825206,269,269,269,269,0
|
|
20241126,154500,77825206,269,269,269,269,0
|
|
20241126,154400,77825206,269,269,269,269,0
|
|
20241126,154300,77825206,269,269,269,269,0
|
|
20241126,154200,77825206,269,269,269,269,0
|
|
20241126,154100,77825206,269,269,269,269,0
|
|
20241126,154000,77825206,269,269,269,269,0
|
|
20241126,153900,77825206,269,269,269,269,0
|
|
20241126,153800,77825206,269,269,269,269,0
|
|
20241126,153700,77825206,269,269,269,269,0
|
|
20241126,153600,77825206,269,269,269,269,0
|
|
20241126,153500,77825206,269,269,269,269,0
|
|
20241126,153400,77825206,269,269,269,269,0
|
|
20241126,153300,77825206,269,269,269,269,10178
|
|
20241126,153200,77825206,269,269,269,269,0
|
|
20241126,153100,77825206,269,269,269,269,0
|
|
20241126,153000,77825206,269,269,269,269,10178
|
|
20241126,152900,75087324,269,269,269,269,0
|
|
20241126,152800,75087324,269,269,269,269,0
|
|
20241126,152700,75087324,269,269,269,269,0
|
|
20241126,152600,75087324,269,269,269,269,0
|
|
20241126,152500,75087324,269,269,269,269,0
|
|
20241126,152400,75087324,269,269,269,269,0
|
|
20241126,152300,75087324,269,269,269,269,0
|
|
20241126,152200,75087324,269,269,269,269,0
|
|
20241126,152100,75087324,269,269,269,269,0
|
|
20241126,152000,75087324,269,269,269,269,0
|
|
20241126,151900,75087324,269,268,269,268,212
|
|
20241126,151800,75030494,268,269,269,268,26
|
|
20241126,151700,75023502,269,269,269,269,24
|
|
20241126,151600,75017046,269,269,269,269,23
|
|
20241126,151500,75010859,269,269,269,269,24
|
|
20241126,151400,75004403,269,269,269,269,24
|
|
20241126,151300,74997947,269,269,269,269,23
|
|
20241126,151200,74991760,269,269,269,268,34
|
|
20241126,151100,74982624,269,269,269,269,23
|
|
20241126,151000,74976437,268,269,269,268,29
|
|
20241126,150900,74968642,269,269,269,269,22
|
|
20241126,150800,74962724,269,269,269,269,24
|
|
20241126,150700,74956268,269,269,269,269,23
|
|
20241126,150600,74950081,269,269,269,269,24
|
|
20241126,150500,74943625,269,269,269,269,26
|
|
20241126,150400,74936631,269,268,269,268,26
|
|
20241126,150300,74929640,269,269,269,268,93
|
|
20241126,150200,74904693,269,269,269,269,24
|
|
20241126,150100,74898237,269,269,269,269,23
|
|
20241126,150000,74892050,269,269,269,269,22
|
|
20241126,145900,74886132,269,269,269,269,25
|
|
20241126,145800,74879407,269,269,269,267,10081
|
|
20241126,145700,72185737,269,269,269,269,23
|
|
20241126,145600,72179550,269,269,269,269,23
|
|
20241126,145500,72173363,269,269,269,269,24
|
|
20241126,145400,72166907,269,269,269,269,23
|
|
20241126,145300,72160720,269,268,269,268,286
|
|
20241126,145200,72084048,269,268,269,267,2620
|
|
20241126,145100,71383561,269,269,269,269,23
|
|
20241126,145000,71377374,269,269,269,269,22
|
|
20241126,144900,71371456,269,268,269,268,25
|
|
20241126,144800,71364732,269,268,269,268,68
|
|
20241126,144700,71346464,269,269,269,269,24
|
|
20241126,144600,71340008,269,268,269,268,24
|
|
20241126,144500,71333553,269,269,269,269,24
|
|
20241126,144400,71327097,269,269,269,269,24
|
|
20241126,144300,71320641,268,269,269,268,25
|
|
20241126,144200,71313918,269,269,269,268,36
|
|
20241126,144100,71304236,269,269,269,269,22
|
|
20241126,144000,71298318,269,269,269,268,26
|
|
20241126,143900,71291327,269,269,269,269,24
|
|
20241126,143800,71284871,269,268,269,268,45
|
|
20241126,143700,71272787,269,269,269,269,24
|
|
20241126,143600,71266331,269,269,269,269,23
|
|
20241126,143500,71260144,269,269,269,269,24
|
|
20241126,143400,71253688,268,269,269,268,34
|
|
20241126,143300,71244543,269,269,269,269,23
|
|
20241126,143200,71238356,269,269,269,269,23
|
|
20241126,143100,71232169,269,269,269,269,23
|
|
20241126,143000,71225982,269,269,269,268,25
|
|
20241126,142900,71219259,269,269,269,269,23
|
|
20241126,142800,71213072,269,268,269,268,47
|
|
20241126,142700,71200452,269,269,269,269,23
|
|
20241126,142600,71194265,269,269,269,269,23
|
|
20241126,142500,71188078,269,269,269,269,24
|
|
20241126,142400,71181622,269,269,269,269,23
|
|
20241126,142300,71175435,269,269,269,269,23
|
|
20241126,142200,71169248,269,269,269,269,22
|
|
20241126,142100,71163330,269,269,269,269,24
|
|
20241126,142000,71156874,269,269,269,269,23
|
|
20241126,141900,71150687,269,269,269,269,23
|
|
20241126,141800,71144500,269,269,269,269,24
|
|
20241126,141700,71138044,269,269,269,269,23
|
|
20241126,141600,71131857,269,269,269,269,23
|
|
20241126,141500,71125670,269,269,269,269,35
|
|
20241126,141400,71116255,269,269,269,269,23
|
|
20241126,141300,71110068,269,268,269,268,2182
|
|
20241126,141200,70525281,268,268,268,268,2633
|
|
20241126,141100,69819637,268,268,268,268,3746
|
|
20241126,141000,68815709,268,267,268,267,47
|
|
20241126,140900,68803117,268,268,268,268,23
|
|
20241126,140800,68796953,269,269,269,269,24
|
|
20241126,140700,68790497,269,269,269,269,23
|
|
20241126,140600,68784310,269,269,269,269,23
|
|
20241126,140500,68778123,268,269,269,268,3755
|
|
20241126,140400,67771759,269,269,269,269,23
|
|
20241126,140300,67765572,269,269,269,269,22
|
|
20241126,140200,67759654,269,268,269,267,7145
|
|
20241126,140100,65851130,269,269,269,269,27
|
|
20241126,140000,65843867,269,268,269,268,20023
|
|
20241126,135900,60477680,269,269,269,269,23
|
|
20241126,135800,60471493,269,269,269,269,24
|
|
20241126,135700,60465037,269,269,269,269,23
|
|
20241126,135600,60458850,269,269,269,269,23
|
|
20241126,135500,60452663,269,268,269,268,1031
|
|
20241126,135400,60176325,270,270,270,270,24
|
|
20241126,135300,60169845,270,270,270,270,22
|
|
20241126,135200,60163905,268,268,270,268,603
|
|
20241126,135100,60002255,270,270,270,270,24
|
|
20241126,135000,59995775,270,270,270,270,23
|
|
20241126,134900,59989565,270,270,270,270,23
|
|
20241126,134800,59983355,270,270,270,268,25
|
|
20241126,134700,59976608,269,269,269,269,4023
|
|
20241126,134600,58894421,269,269,269,269,23
|
|
20241126,134500,58888234,269,269,269,269,23
|
|
20241126,134400,58882047,269,269,269,269,23
|
|
20241126,134300,58875860,269,269,269,269,23
|
|
20241126,134200,58869673,269,269,269,269,23
|
|
20241126,134100,58863486,269,269,269,269,24
|
|
20241126,134000,58857030,269,269,269,269,23
|
|
20241126,133900,58850843,269,268,269,268,18023
|
|
20241126,133800,54020656,269,269,269,269,124
|
|
20241126,133700,53987300,269,269,269,269,23
|
|
20241126,133600,53981113,268,269,269,268,5123
|
|
20241126,133500,52608126,269,269,269,269,23
|
|
20241126,133400,52601939,269,269,269,269,1023
|
|
20241126,133300,52326752,269,269,269,269,23
|
|
20241126,133200,52320565,269,269,269,269,23
|
|
20241126,133100,52314378,269,269,269,269,24
|
|
20241126,133000,52307922,269,269,269,269,23
|
|
20241126,132900,52301735,269,269,269,269,23
|
|
20241126,132800,52295548,269,269,269,269,24
|
|
20241126,132700,52289092,269,269,269,269,23
|
|
20241126,132600,52282905,270,270,270,270,23
|
|
20241126,132500,52276695,270,270,270,270,22
|
|
20241126,132400,52270755,270,270,270,270,39
|
|
20241126,132300,52260225,270,270,270,270,23
|
|
20241126,132200,52254015,270,268,270,268,1585
|
|
20241126,132100,51829190,270,269,270,268,23921
|
|
20241126,132000,45418185,270,270,270,270,23
|
|
20241126,131900,45411975,270,270,270,270,23
|
|
20241126,131800,45405765,270,270,270,270,23
|
|
20241126,131700,45399555,270,270,270,270,24
|
|
20241126,131600,45393075,270,270,270,270,23
|
|
20241126,131500,45386865,270,270,270,270,22
|
|
20241126,131400,45380925,270,270,270,270,24
|
|
20241126,131300,45374445,270,270,270,270,23
|
|
20241126,131200,45368235,270,270,270,270,23
|
|
20241126,131100,45362025,270,270,270,270,24
|
|
20241126,131000,45355545,270,270,270,270,23
|
|
20241126,130900,45349335,270,270,270,270,23
|
|
20241126,130800,45343125,270,270,270,270,23
|
|
20241126,130700,45336915,270,270,270,270,24
|
|
20241126,130600,45330435,270,270,270,270,22
|
|
20241126,130500,45324495,270,270,270,270,23
|
|
20241126,130400,45318285,270,270,270,270,24
|
|
20241126,130300,45311805,270,270,270,270,23
|
|
20241126,130200,45305595,270,269,270,269,31
|
|
20241126,130100,45297233,270,270,270,269,30
|
|
20241126,130000,45289139,270,270,270,270,23
|
|
20241126,125900,45282929,270,270,270,270,23
|
|
20241126,125800,45276719,270,270,270,270,23
|
|
20241126,125700,45270509,270,270,270,270,25
|
|
20241126,125600,45263759,270,269,270,269,24
|
|
20241126,125500,45257280,270,270,270,270,23
|
|
20241126,125400,45251070,270,270,270,269,25
|
|
20241126,125300,45244321,270,270,270,270,24
|
|
20241126,125200,45237841,270,269,270,269,29
|
|
20241126,125100,45230017,270,270,270,270,26
|
|
20241126,125000,45222997,270,269,270,269,27
|
|
20241126,124900,45215711,269,270,270,269,25
|
|
20241126,124800,45208963,270,270,270,270,25
|
|
20241126,124700,45202213,270,270,270,270,23
|
|
20241126,124600,45196003,270,269,270,269,53
|
|
20241126,124500,45181723,269,269,270,269,73
|
|
20241126,124400,45162063,270,269,270,269,124
|
|
20241126,124300,45128683,269,270,270,269,233
|
|
20241126,124200,45065983,270,270,270,270,23
|
|
20241126,124100,45059773,269,269,269,269,727
|
|
20241126,124000,44864210,269,269,269,269,25
|
|
20241126,123900,44857485,269,269,269,269,24
|
|
20241126,123800,44851029,269,269,269,269,24
|
|
20241126,123700,44844573,269,269,269,269,24
|
|
20241126,123600,44838117,269,269,269,269,100
|
|
20241126,123500,44811217,269,269,269,269,48
|
|
20241126,123400,44798305,269,269,269,269,24
|
|
20241126,123300,44791849,269,269,269,269,23
|
|
20241126,123200,44785662,269,269,269,269,23
|
|
20241126,123100,44779475,269,269,269,269,406
|
|
20241126,123000,44670261,269,269,269,269,24
|
|
20241126,122900,44663805,269,269,269,269,29
|
|
20241126,122800,44656004,269,269,269,269,25
|
|
20241126,122700,44649279,269,269,269,269,129
|
|
20241126,122600,44614578,270,270,270,270,23
|
|
20241126,122500,44608368,270,269,270,269,38
|
|
20241126,122400,44598119,270,270,270,270,24
|
|
20241126,122300,44591639,270,270,270,270,23
|
|
20241126,122200,44585429,270,270,270,270,72
|
|
20241126,122100,44565989,270,270,270,270,24
|
|
20241126,122000,44559509,270,270,270,270,24
|
|
20241126,121900,44553029,270,269,270,269,24
|
|
20241126,121800,44546550,270,270,270,270,22
|
|
20241126,121700,44540610,270,270,270,270,24
|
|
20241126,121600,44534130,270,269,270,269,24
|
|
20241126,121500,44527651,269,270,270,269,25
|
|
20241126,121400,44520903,270,270,270,270,24
|
|
20241126,121300,44514423,270,270,270,270,23
|
|
20241126,121200,44508213,270,270,270,270,23
|
|
20241126,121100,44502003,270,270,270,270,23
|
|
20241126,121000,44495793,270,270,270,270,28
|
|
20241126,120900,44488233,270,270,270,270,22
|
|
20241126,120800,44482293,270,269,270,269,6950
|
|
20241126,120700,42606795,270,270,270,270,25
|
|
20241126,120600,42600045,270,270,270,270,23
|
|
20241126,120500,42593835,270,269,270,269,530
|
|
20241126,120400,42451235,270,269,270,268,4285
|
|
20241126,120300,41298692,270,270,270,270,24
|
|
20241126,120200,41292212,270,269,270,269,33
|
|
20241126,120100,41283312,270,270,270,270,24
|
|
20241126,120000,41276832,270,270,270,270,25
|
|
20241126,115900,41270082,270,270,270,270,22
|
|
20241126,115800,41264142,270,270,270,270,23
|
|
20241126,115700,41257932,270,270,270,270,24
|
|
20241126,115600,41251452,270,270,270,270,23
|
|
20241126,115500,41245242,270,270,270,270,23
|
|
20241126,115400,41239032,270,270,270,270,23
|
|
20241126,115300,41232822,270,270,270,270,24
|
|
20241126,115200,41226342,270,270,270,270,59
|
|
20241126,115100,41210412,270,270,270,270,23
|
|
20241126,115000,41204202,270,270,270,270,23
|
|
20241126,114900,41197992,270,270,270,270,38
|
|
20241126,114800,41187732,270,269,270,269,58
|
|
20241126,114700,41172107,269,269,269,269,2824
|
|
20241126,114600,40412451,269,269,269,269,25
|
|
20241126,114500,40405726,270,271,271,268,10024
|
|
20241126,114400,37719224,271,270,271,270,1023
|
|
20241126,114300,37442991,270,270,271,270,1024
|
|
20241126,114200,37166499,271,268,271,268,112
|
|
20241126,114100,37136184,270,269,270,269,7737
|
|
20241126,114000,35049006,269,269,269,269,23
|
|
20241126,113900,35042819,269,269,269,268,8298
|
|
20241126,113800,32817932,269,269,269,269,23
|
|
20241126,113700,32811745,269,269,269,269,24
|
|
20241126,113600,32805289,269,269,269,269,23
|
|
20241126,113500,32799102,269,269,269,269,23
|
|
20241126,113400,32792915,269,269,269,269,23
|
|
20241126,113300,32786728,269,270,270,269,181
|
|
20241126,113200,32738027,270,270,270,270,23
|
|
20241126,113100,32731817,270,270,270,270,22
|
|
20241126,113000,32725877,270,270,270,270,24
|
|
20241126,112900,32719397,270,270,270,270,23
|
|
20241126,112800,32713187,270,270,270,270,23
|
|
20241126,112700,32706977,270,270,270,270,23
|
|
20241126,112600,32700767,270,270,270,270,24
|
|
20241126,112500,32694287,270,270,270,270,27
|
|
20241126,112400,32686997,270,270,270,270,23
|
|
20241126,112300,32680787,270,270,270,270,34
|
|
20241126,112200,32671607,270,270,270,270,23
|
|
20241126,112100,32665397,270,270,270,270,22
|
|
20241126,112000,32659457,270,270,270,270,24
|
|
20241126,111900,32652977,270,270,270,270,29
|
|
20241126,111800,32645147,270,269,270,269,3823
|
|
20241126,111700,31613000,269,269,269,269,2325
|
|
20241126,111600,30987575,269,269,269,269,24
|
|
20241126,111500,30981119,269,269,269,269,23
|
|
20241126,111400,30974932,269,269,269,269,23
|
|
20241126,111300,30968745,269,269,269,269,24
|
|
20241126,111200,30962289,269,269,269,269,23
|
|
20241126,111100,30956102,269,269,269,269,25
|
|
20241126,111000,30949377,269,269,269,269,26
|
|
20241126,110900,30942383,269,269,269,269,63
|
|
20241126,110800,30925436,269,269,269,269,87
|
|
20241126,110700,30902033,269,269,269,269,202
|
|
20241126,110600,30847695,269,269,269,269,27
|
|
20241126,110500,30840432,269,269,269,268,2823
|
|
20241126,110400,30083845,269,269,269,269,25
|
|
20241126,110300,30077120,269,269,270,269,2619
|
|
20241126,110200,29372596,269,269,269,269,22
|
|
20241126,110100,29366678,269,269,269,269,23
|
|
20241126,110000,29360491,269,269,269,269,24
|
|
20241126,105900,29354035,269,269,269,269,26
|
|
20241126,105800,29347041,269,269,269,269,24
|
|
20241126,105700,29340585,269,269,269,269,23
|
|
20241126,105600,29334398,268,267,269,267,538
|
|
20241126,105500,29190191,268,269,269,268,25
|
|
20241126,105400,29183468,269,269,269,268,6057
|
|
20241126,105300,27560162,269,269,269,269,26
|
|
20241126,105200,27553168,269,269,269,269,27
|
|
20241126,105100,27545905,269,269,269,269,25
|
|
20241126,105000,27539180,269,269,269,269,26
|
|
20241126,104900,27532186,269,269,269,269,24
|
|
20241126,104800,27525730,269,269,269,269,24
|
|
20241126,104700,27519274,269,269,269,269,23
|
|
20241126,104600,27513087,269,269,269,267,2312
|
|
20241126,104500,26893079,269,269,269,268,26
|
|
20241126,104400,26886088,269,269,269,269,23
|
|
20241126,104300,26879901,269,269,269,269,23
|
|
20241126,104200,26873714,269,269,269,269,24
|
|
20241126,104100,26867258,269,269,269,269,24
|
|
20241126,104000,26860802,269,270,270,268,7723
|
|
20241126,103900,24791001,268,270,270,268,2031
|
|
20241126,103800,24246628,270,270,270,269,583
|
|
20241126,103700,24089778,270,270,270,270,30
|
|
20241126,103600,24081678,270,270,270,270,232
|
|
20241126,103500,24019038,270,270,270,270,37
|
|
20241126,103400,24009048,269,269,270,269,30
|
|
20241126,103300,24000956,270,270,270,270,25
|
|
20241126,103200,23994206,270,270,270,270,29
|
|
20241126,103100,23986376,270,270,270,270,24
|
|
20241126,103000,23979896,270,269,270,269,1526
|
|
20241126,102900,23569376,270,269,270,269,616
|
|
20241126,102800,23403057,270,270,270,270,23
|
|
20241126,102700,23396847,270,270,270,270,23
|
|
20241126,102600,23390637,270,269,270,269,44
|
|
20241126,102500,23378758,270,269,270,269,923
|
|
20241126,102400,23130448,270,270,270,270,22
|
|
20241126,102300,23124508,270,270,270,270,24
|
|
20241126,102200,23118028,270,270,270,270,23
|
|
20241126,102100,23111818,270,270,270,270,23
|
|
20241126,102000,23105608,271,270,271,270,156
|
|
20241126,101900,23063465,271,270,271,269,11024
|
|
20241126,101800,20096708,271,271,271,271,23
|
|
20241126,101700,20090475,271,271,271,271,23
|
|
20241126,101600,20084242,271,271,271,271,24
|
|
20241126,101500,20077738,271,271,271,271,23
|
|
20241126,101400,20071505,271,271,271,271,23
|
|
20241126,101300,20065272,271,271,271,271,40
|
|
20241126,101200,20054432,271,271,271,271,24
|
|
20241126,101100,20047928,271,270,271,270,24
|
|
20241126,101000,20041425,271,271,271,271,24
|
|
20241126,100900,20034921,271,270,271,270,77
|
|
20241126,100800,20014107,271,271,271,271,23
|
|
20241126,100700,20007874,271,271,271,271,23
|
|
20241126,100600,20001641,271,271,271,271,24
|
|
20241126,100500,19995137,271,271,271,271,22
|
|
20241126,100400,19989175,271,271,271,271,133
|
|
20241126,100300,19953132,271,271,271,271,23
|
|
20241126,100200,19946899,271,271,271,270,219
|
|
20241126,100100,19887740,272,272,272,272,23
|
|
20241126,100000,19881484,272,272,272,272,23
|
|
20241126,095900,19875228,272,272,272,272,24
|
|
20241126,095800,19868700,272,272,272,272,23
|
|
20241126,095700,19862444,272,272,272,272,23
|
|
20241126,095600,19856188,272,272,272,272,23
|
|
20241126,095500,19849932,272,272,272,272,23
|
|
20241126,095400,19843676,272,272,272,272,23
|
|
20241126,095300,19837420,272,270,272,270,24
|
|
20241126,095200,19830894,271,272,272,271,35
|
|
20241126,095100,19821385,272,272,272,272,26
|
|
20241126,095000,19814313,272,272,272,272,23
|
|
20241126,094900,19808057,272,272,272,272,24
|
|
20241126,094800,19801529,272,272,272,272,325
|
|
20241126,094700,19713129,272,272,272,272,23
|
|
20241126,094600,19706873,271,272,272,270,14034
|
|
20241126,094500,15916617,272,271,272,271,526
|
|
20241126,094400,15774045,272,272,272,272,26
|
|
20241126,094300,15766973,272,272,272,272,25
|
|
20241126,094200,15760173,272,272,272,272,99
|
|
20241126,094100,15733245,272,272,272,272,23
|
|
20241126,094000,15726989,272,272,272,272,23
|
|
20241126,093900,15720733,272,272,272,272,24
|
|
20241126,093800,15714205,272,272,272,272,25
|
|
20241126,093700,15707405,270,272,272,270,28
|
|
20241126,093600,15699801,272,271,272,271,23
|
|
20241126,093500,15693553,271,271,271,271,25
|
|
20241126,093400,15686778,271,271,271,270,5025
|
|
20241126,093300,14330003,271,270,271,270,39
|
|
20241126,093200,14319449,269,270,271,269,137
|
|
20241126,093100,14282464,271,271,271,271,23
|
|
20241126,093000,14276231,271,270,271,270,174
|
|
20241126,092900,14229228,271,271,271,270,193
|
|
20241126,092800,14177091,271,271,271,271,24
|
|
20241126,092700,14170587,271,271,271,271,22
|
|
20241126,092600,14164625,271,271,271,271,23
|
|
20241126,092500,14158392,271,271,271,271,24
|
|
20241126,092400,14151888,271,271,271,271,23
|
|
20241126,092300,14145655,271,271,271,271,43
|
|
20241126,092200,14134002,271,271,271,271,24
|
|
20241126,092100,14127498,271,271,271,271,23
|
|
20241126,092000,14121265,270,271,271,270,24
|
|
20241126,091900,14114762,271,271,271,271,24
|
|
20241126,091800,14108258,272,271,272,271,522
|
|
20241126,091700,13966774,271,271,271,271,24
|
|
20241126,091600,13960270,271,271,271,271,25
|
|
20241126,091500,13953495,271,271,272,271,651
|
|
20241126,091400,13777050,272,272,272,272,23
|
|
20241126,091300,13770794,272,272,273,272,3933
|
|
20241126,091200,12700995,272,272,273,272,11679
|
|
20241126,091100,9524283,272,271,272,271,4479
|
|
20241126,091000,8306006,272,272,272,272,23
|
|
20241126,090900,8299750,272,272,272,272,24
|
|
20241126,090800,8293222,272,271,272,271,38
|
|
20241126,090700,8282902,272,272,272,272,23
|
|
20241126,090600,8276646,272,271,272,271,23
|
|
20241126,090500,8270391,272,273,273,268,9505
|
|
20241126,090400,5715669,273,271,273,271,975
|
|
20241126,090300,5451398,270,273,273,270,14222
|
|
20241126,090200,1599870,274,273,274,273,2706
|
|
20241126,090100,860648,275,274,275,274,14
|
|
20241126,090000,856811,274,274,275,274,3127
|