630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192700,92098254,292,292,292,292,1079
|
|
20241224,192600,92098254,292,292,292,292,0
|
|
20241224,192500,92098254,292,292,292,292,0
|
|
20241224,192400,92098254,292,292,292,292,0
|
|
20241224,192300,92098254,292,292,292,292,0
|
|
20241224,192200,92098254,292,292,292,292,0
|
|
20241224,192100,92098254,292,292,292,292,0
|
|
20241224,192000,92098254,292,292,292,292,0
|
|
20241224,191900,92098254,292,292,292,292,0
|
|
20241224,191800,92098254,292,292,292,292,0
|
|
20241224,191700,92098254,292,292,292,292,0
|
|
20241224,191600,92098254,292,292,292,292,0
|
|
20241224,191500,92098254,292,292,292,292,0
|
|
20241224,191400,92098254,292,292,292,292,0
|
|
20241224,191300,92098254,292,292,292,292,0
|
|
20241224,191200,92098254,292,292,292,292,0
|
|
20241224,191100,92098254,292,292,292,292,0
|
|
20241224,191000,92098254,292,292,292,292,0
|
|
20241224,190900,92098254,292,292,292,292,0
|
|
20241224,190800,92098254,292,292,292,292,0
|
|
20241224,190700,92098254,292,292,292,292,0
|
|
20241224,190600,92098254,292,292,292,292,0
|
|
20241224,190500,92098254,292,292,292,292,0
|
|
20241224,190400,92098254,292,292,292,292,0
|
|
20241224,190300,92098254,292,292,292,292,0
|
|
20241224,190200,92098254,292,292,292,292,0
|
|
20241224,190100,92098254,292,292,292,292,0
|
|
20241224,190000,92098254,292,292,292,292,0
|
|
20241224,185900,92098254,292,292,292,292,0
|
|
20241224,185800,92098254,292,292,292,292,0
|
|
20241224,185700,92098254,292,292,292,292,1079
|
|
20241224,185600,92098254,292,292,292,292,0
|
|
20241224,185500,92098254,292,292,292,292,0
|
|
20241224,185400,92098254,292,292,292,292,0
|
|
20241224,185300,92098254,292,292,292,292,0
|
|
20241224,185200,92098254,292,292,292,292,0
|
|
20241224,185100,92098254,292,292,292,292,0
|
|
20241224,185000,92098254,292,292,292,292,0
|
|
20241224,184900,92098254,292,292,292,292,0
|
|
20241224,184800,92098254,292,292,292,292,0
|
|
20241224,184700,92098254,292,292,292,292,0
|
|
20241224,184600,92098254,292,292,292,292,0
|
|
20241224,184500,92098254,292,292,292,292,0
|
|
20241224,184400,92098254,292,292,292,292,0
|
|
20241224,184300,92098254,292,292,292,292,0
|
|
20241224,184200,92098254,292,292,292,292,0
|
|
20241224,184100,92098254,292,292,292,292,0
|
|
20241224,184000,92098254,292,292,292,292,0
|
|
20241224,183900,92098254,292,292,292,292,0
|
|
20241224,183800,92098254,292,292,292,292,0
|
|
20241224,183700,92098254,292,292,292,292,0
|
|
20241224,183600,92098254,292,292,292,292,0
|
|
20241224,183500,92098254,292,292,292,292,0
|
|
20241224,183400,92098254,292,292,292,292,0
|
|
20241224,183300,92098254,292,292,292,292,0
|
|
20241224,183200,92098254,292,292,292,292,0
|
|
20241224,183100,92098254,292,292,292,292,0
|
|
20241224,183000,92098254,292,292,292,292,0
|
|
20241224,182900,92098254,292,292,292,292,0
|
|
20241224,182800,92098254,292,292,292,292,0
|
|
20241224,182700,92098254,292,292,292,292,1079
|
|
20241224,182600,92098254,292,292,292,292,0
|
|
20241224,182500,92098254,292,292,292,292,0
|
|
20241224,182400,92098254,292,292,292,292,0
|
|
20241224,182300,92098254,292,292,292,292,0
|
|
20241224,182200,92098254,292,292,292,292,0
|
|
20241224,182100,92098254,292,292,292,292,0
|
|
20241224,182000,92098254,292,292,292,292,0
|
|
20241224,181900,92098254,292,292,292,292,0
|
|
20241224,181800,92098254,292,292,292,292,0
|
|
20241224,181700,92098254,292,292,292,292,0
|
|
20241224,181600,92098254,292,292,292,292,0
|
|
20241224,181500,92098254,292,292,292,292,0
|
|
20241224,181400,92098254,292,292,292,292,0
|
|
20241224,181300,92098254,292,292,292,292,0
|
|
20241224,181200,92098254,292,292,292,292,0
|
|
20241224,181100,92098254,292,292,292,292,0
|
|
20241224,181000,92098254,292,292,292,292,0
|
|
20241224,180900,92098254,292,292,292,292,0
|
|
20241224,180800,92098254,292,292,292,292,0
|
|
20241224,180700,92098254,292,292,292,292,0
|
|
20241224,180600,92098254,292,292,292,292,0
|
|
20241224,180500,92098254,292,292,292,292,0
|
|
20241224,180400,92098254,292,292,292,292,0
|
|
20241224,180300,92098254,292,292,292,292,0
|
|
20241224,180200,92098254,292,292,292,292,0
|
|
20241224,180100,92098254,292,292,292,292,0
|
|
20241224,180000,92098254,292,292,292,292,0
|
|
20241224,175900,92098254,292,292,292,292,0
|
|
20241224,175800,92098254,292,292,292,292,0
|
|
20241224,175700,92098254,292,292,292,292,1079
|
|
20241224,175600,92098254,292,292,292,292,0
|
|
20241224,175500,92098254,292,292,292,292,0
|
|
20241224,175400,92098254,292,292,292,292,0
|
|
20241224,175300,92098254,292,292,292,292,0
|
|
20241224,175200,92098254,292,292,292,292,0
|
|
20241224,175100,92098254,292,292,292,292,0
|
|
20241224,175000,92098254,292,292,292,292,0
|
|
20241224,174900,92098254,292,292,292,292,0
|
|
20241224,174800,92098254,292,292,292,292,0
|
|
20241224,174700,92098254,292,292,292,292,0
|
|
20241224,174600,92098254,292,292,292,292,0
|
|
20241224,174500,92098254,292,292,292,292,0
|
|
20241224,174400,92098254,292,292,292,292,0
|
|
20241224,174300,92098254,292,292,292,292,0
|
|
20241224,174200,92098254,292,292,292,292,0
|
|
20241224,174100,92098254,292,292,292,292,0
|
|
20241224,174000,92098254,292,292,292,292,0
|
|
20241224,173900,92098254,292,292,292,292,0
|
|
20241224,173800,92098254,292,292,292,292,0
|
|
20241224,173700,92098254,292,292,292,292,0
|
|
20241224,173600,92098254,292,292,292,292,0
|
|
20241224,173500,92098254,292,292,292,292,0
|
|
20241224,173400,92098254,292,292,292,292,0
|
|
20241224,173300,92098254,292,292,292,292,0
|
|
20241224,173200,92098254,292,292,292,292,0
|
|
20241224,173100,92098254,292,292,292,292,0
|
|
20241224,173000,92098254,292,292,292,292,0
|
|
20241224,172900,92098254,292,292,292,292,0
|
|
20241224,172800,92098254,292,292,292,292,0
|
|
20241224,172700,92098254,292,292,292,292,1079
|
|
20241224,172600,92098254,292,292,292,292,0
|
|
20241224,172500,92098254,292,292,292,292,0
|
|
20241224,172400,92098254,292,292,292,292,0
|
|
20241224,172300,92098254,292,292,292,292,0
|
|
20241224,172200,92098254,292,292,292,292,0
|
|
20241224,172100,92098254,292,292,292,292,0
|
|
20241224,172000,92098254,292,292,292,292,0
|
|
20241224,171900,92098254,292,292,292,292,0
|
|
20241224,171800,92098254,292,292,292,292,0
|
|
20241224,171700,92098254,292,292,292,292,0
|
|
20241224,171600,92098254,292,292,292,292,0
|
|
20241224,171500,92098254,292,292,292,292,0
|
|
20241224,171400,92098254,292,292,292,292,0
|
|
20241224,171300,92098254,292,292,292,292,0
|
|
20241224,171200,92098254,292,292,292,292,0
|
|
20241224,171100,92098254,292,292,292,292,0
|
|
20241224,171000,92098254,292,292,292,292,0
|
|
20241224,170900,92098254,292,292,292,292,0
|
|
20241224,170800,92098254,292,292,292,292,0
|
|
20241224,170700,92098254,292,292,292,292,0
|
|
20241224,170600,92098254,292,292,292,292,0
|
|
20241224,170500,92098254,292,292,292,292,0
|
|
20241224,170400,92098254,292,292,292,292,0
|
|
20241224,170300,92098254,292,292,292,292,0
|
|
20241224,170200,92098254,292,292,292,292,0
|
|
20241224,170100,92098254,292,292,292,292,0
|
|
20241224,170000,92098254,292,292,292,292,0
|
|
20241224,165900,92098254,292,292,292,292,0
|
|
20241224,165800,92098254,292,292,292,292,0
|
|
20241224,165700,92098254,292,292,292,292,1079
|
|
20241224,165600,92098254,292,292,292,292,0
|
|
20241224,165500,92098254,292,292,292,292,0
|
|
20241224,165400,92098254,292,292,292,292,0
|
|
20241224,165300,92098254,292,292,292,292,0
|
|
20241224,165200,92098254,292,292,292,292,0
|
|
20241224,165100,92098254,292,292,292,292,0
|
|
20241224,165000,92098254,292,292,292,292,0
|
|
20241224,164900,92098254,292,292,292,292,0
|
|
20241224,164800,92098254,292,292,292,292,0
|
|
20241224,164700,92098254,292,292,292,292,0
|
|
20241224,164600,92098254,292,292,292,292,0
|
|
20241224,164500,92098254,292,292,292,292,0
|
|
20241224,164400,92098254,292,292,292,292,0
|
|
20241224,164300,92098254,292,292,292,292,0
|
|
20241224,164200,92098254,292,292,292,292,0
|
|
20241224,164100,92098254,292,292,292,292,0
|
|
20241224,164000,92098254,292,292,292,292,0
|
|
20241224,163900,92098254,292,292,292,292,0
|
|
20241224,163800,92098254,292,292,292,292,0
|
|
20241224,163700,92098254,292,292,292,292,0
|
|
20241224,163600,92098254,292,292,292,292,0
|
|
20241224,163500,92098254,292,292,292,292,0
|
|
20241224,163400,92098254,292,292,292,292,0
|
|
20241224,163300,92098254,292,292,292,292,0
|
|
20241224,163200,92098254,292,292,292,292,0
|
|
20241224,163100,92098254,292,292,292,292,0
|
|
20241224,163000,92098254,292,292,292,292,0
|
|
20241224,162900,92098254,292,292,292,292,0
|
|
20241224,162800,92098254,292,292,292,292,0
|
|
20241224,162700,92098254,292,292,292,292,1079
|
|
20241224,162600,92098254,292,292,292,292,0
|
|
20241224,162500,92098254,292,292,292,292,0
|
|
20241224,162400,92098254,292,292,292,292,0
|
|
20241224,162300,92098254,292,292,292,292,0
|
|
20241224,162200,92098254,292,292,292,292,0
|
|
20241224,162100,92098254,292,292,292,292,0
|
|
20241224,162000,92098254,292,292,292,292,0
|
|
20241224,161900,92098254,292,292,292,292,0
|
|
20241224,161800,92098254,292,292,292,292,0
|
|
20241224,161700,92098254,292,292,292,292,0
|
|
20241224,161600,92098254,292,292,292,292,0
|
|
20241224,161500,92098254,292,292,292,292,0
|
|
20241224,161400,92098254,292,292,292,292,0
|
|
20241224,161300,92098254,292,292,292,292,0
|
|
20241224,161200,92098254,292,292,292,292,0
|
|
20241224,161100,92098254,292,292,292,292,0
|
|
20241224,161000,92098254,292,292,292,292,0
|
|
20241224,160900,92098254,292,292,292,292,0
|
|
20241224,160800,92098254,292,292,292,292,0
|
|
20241224,160700,92098254,292,292,292,292,0
|
|
20241224,160600,92098254,292,292,292,292,0
|
|
20241224,160500,92098254,292,292,292,292,0
|
|
20241224,160400,92098254,292,292,292,292,0
|
|
20241224,160300,92098254,292,292,292,292,0
|
|
20241224,160200,92098254,292,292,292,292,0
|
|
20241224,160100,92098254,292,292,292,292,0
|
|
20241224,160000,92098254,292,292,292,292,0
|
|
20241224,155900,92098254,292,292,292,292,0
|
|
20241224,155800,92098254,292,292,292,292,0
|
|
20241224,155700,92098254,292,292,292,292,1079
|
|
20241224,155600,92098254,292,292,292,292,0
|
|
20241224,155500,92098254,292,292,292,292,0
|
|
20241224,155400,92098254,292,292,292,292,0
|
|
20241224,155300,92098254,292,292,292,292,0
|
|
20241224,155200,92098254,292,292,292,292,0
|
|
20241224,155100,92098254,292,292,292,292,0
|
|
20241224,155000,92098254,292,292,292,292,0
|
|
20241224,154900,92098254,292,292,292,292,0
|
|
20241224,154800,92098254,292,292,292,292,0
|
|
20241224,154700,92098254,292,292,292,292,0
|
|
20241224,154600,92098254,292,292,292,292,0
|
|
20241224,154500,92098254,292,292,292,292,0
|
|
20241224,154400,92098254,292,292,292,292,0
|
|
20241224,154300,92098254,292,292,292,292,0
|
|
20241224,154200,92098254,292,292,292,292,0
|
|
20241224,154100,92098254,292,292,292,292,0
|
|
20241224,154000,92098254,292,292,292,292,0
|
|
20241224,153900,92098254,292,292,292,292,0
|
|
20241224,153800,92098254,292,292,292,292,0
|
|
20241224,153700,92098254,292,292,292,292,0
|
|
20241224,153600,92098254,292,292,292,292,0
|
|
20241224,153500,92098254,292,292,292,292,0
|
|
20241224,153400,92098254,292,292,292,292,0
|
|
20241224,153300,92098254,292,292,292,292,0
|
|
20241224,153200,92098254,292,292,292,292,0
|
|
20241224,153100,92098254,292,292,292,292,0
|
|
20241224,153000,92098254,292,292,292,292,1079
|
|
20241224,152900,91783186,293,293,293,293,0
|
|
20241224,152800,91783186,293,293,293,293,0
|
|
20241224,152700,91783186,293,293,293,293,0
|
|
20241224,152600,91783186,293,293,293,293,0
|
|
20241224,152500,91783186,293,293,293,293,0
|
|
20241224,152400,91783186,293,293,293,293,0
|
|
20241224,152300,91783186,293,293,293,293,0
|
|
20241224,152200,91783186,293,293,293,293,0
|
|
20241224,152100,91783186,293,293,293,293,0
|
|
20241224,152000,91783186,293,293,293,293,0
|
|
20241224,151900,91783186,293,293,293,293,0
|
|
20241224,151800,91783186,293,293,293,293,0
|
|
20241224,151700,91783186,293,292,293,292,485
|
|
20241224,151600,91641562,292,292,292,292,0
|
|
20241224,151500,91641562,292,292,292,292,0
|
|
20241224,151400,91641562,292,292,292,292,0
|
|
20241224,151300,91641562,292,292,292,292,0
|
|
20241224,151200,91641562,292,292,292,292,700
|
|
20241224,151100,91437162,292,292,292,292,1280
|
|
20241224,151000,91063402,292,292,292,292,101
|
|
20241224,150900,91033910,292,292,292,292,888
|
|
20241224,150800,90774614,292,292,292,292,0
|
|
20241224,150700,90774614,292,292,292,292,0
|
|
20241224,150600,90774614,292,291,292,291,137
|
|
20241224,150500,90734737,292,292,292,292,300
|
|
20241224,150400,90647137,291,292,292,291,150
|
|
20241224,150300,90603467,292,292,292,292,0
|
|
20241224,150200,90603467,292,292,292,292,5
|
|
20241224,150100,90602007,291,291,291,291,12
|
|
20241224,150000,90598515,292,292,292,292,1
|
|
20241224,145900,90598223,293,293,293,293,0
|
|
20241224,145800,90598223,293,293,293,293,1
|
|
20241224,145700,90597930,291,291,291,291,0
|
|
20241224,145600,90597930,291,291,291,291,1869
|
|
20241224,145500,90054051,291,291,291,291,6142
|
|
20241224,145400,88266729,291,292,292,291,12000
|
|
20241224,145300,84768729,294,294,294,294,500
|
|
20241224,145200,84621729,294,293,294,293,5813
|
|
20241224,145100,82914215,293,293,293,293,2000
|
|
20241224,145000,82328215,293,293,293,293,0
|
|
20241224,144900,82328215,293,293,293,293,0
|
|
20241224,144800,82328215,293,293,293,293,102
|
|
20241224,144700,82298329,293,293,293,293,0
|
|
20241224,144600,82298329,293,293,293,293,1
|
|
20241224,144500,82298036,292,292,292,292,0
|
|
20241224,144400,82298036,292,292,292,292,1940
|
|
20241224,144300,81731556,292,292,292,292,0
|
|
20241224,144200,81731556,292,292,292,292,5
|
|
20241224,144100,81730096,290,290,290,290,62
|
|
20241224,144000,81712116,290,290,290,290,9350
|
|
20241224,143900,79000616,292,292,292,292,1
|
|
20241224,143800,79000324,292,291,292,291,15849
|
|
20241224,143700,74388262,292,292,292,292,1000
|
|
20241224,143600,74096262,292,292,292,292,130
|
|
20241224,143500,74058302,292,292,292,292,1
|
|
20241224,143400,74058010,291,291,291,291,0
|
|
20241224,143300,74058010,291,291,291,291,0
|
|
20241224,143200,74058010,291,291,291,291,0
|
|
20241224,143100,74058010,291,291,291,291,0
|
|
20241224,143000,74058010,291,291,291,291,0
|
|
20241224,142900,74058010,291,291,291,291,193
|
|
20241224,142800,74001847,291,291,291,291,0
|
|
20241224,142700,74001847,291,291,291,291,0
|
|
20241224,142600,74001847,291,291,291,291,0
|
|
20241224,142500,74001847,291,291,291,291,789
|
|
20241224,142400,73772248,291,291,291,291,400
|
|
20241224,142300,73655848,291,291,291,291,100
|
|
20241224,142200,73626748,291,291,291,291,0
|
|
20241224,142100,73626748,291,291,291,291,2
|
|
20241224,142000,73626166,290,290,290,290,1
|
|
20241224,141900,73625876,291,291,291,291,0
|
|
20241224,141800,73625876,291,291,291,291,0
|
|
20241224,141700,73625876,291,291,291,291,100
|
|
20241224,141600,73596776,291,291,291,291,100
|
|
20241224,141500,73567676,291,291,291,291,150
|
|
20241224,141400,73524026,291,291,291,291,1
|
|
20241224,141300,73523735,290,290,290,290,200
|
|
20241224,141200,73465735,291,291,291,291,0
|
|
20241224,141100,73465735,291,291,291,291,0
|
|
20241224,141000,73465735,291,291,291,291,0
|
|
20241224,140900,73465735,291,291,291,291,0
|
|
20241224,140800,73465735,291,291,291,291,12
|
|
20241224,140700,73462243,291,291,291,291,39
|
|
20241224,140600,73450894,291,291,291,291,57
|
|
20241224,140500,73434307,291,291,291,291,0
|
|
20241224,140400,73434307,291,291,291,291,10
|
|
20241224,140300,73431397,291,291,291,291,0
|
|
20241224,140200,73431397,291,291,291,291,2
|
|
20241224,140100,73430815,291,291,291,291,1
|
|
20241224,140000,73430524,291,291,291,291,26
|
|
20241224,135900,73422958,291,291,291,291,0
|
|
20241224,135800,73422958,291,291,291,291,0
|
|
20241224,135700,73422958,291,291,291,291,0
|
|
20241224,135600,73422958,291,290,291,290,4009
|
|
20241224,135500,72260339,291,292,292,291,3924
|
|
20241224,135400,71117531,292,292,292,292,0
|
|
20241224,135300,71117531,292,292,292,292,0
|
|
20241224,135200,71117531,292,292,292,292,0
|
|
20241224,135100,71117531,292,292,292,292,0
|
|
20241224,135000,71117531,292,292,292,292,0
|
|
20241224,134900,71117531,292,292,292,292,0
|
|
20241224,134800,71117531,292,292,292,292,0
|
|
20241224,134700,71117531,292,292,292,292,0
|
|
20241224,134600,71117531,292,292,292,292,5
|
|
20241224,134500,71116071,292,292,292,292,0
|
|
20241224,134400,71116071,292,292,292,292,4
|
|
20241224,134300,71114903,293,293,293,293,314
|
|
20241224,134200,71022901,292,292,292,292,0
|
|
20241224,134100,71022901,292,292,292,292,42
|
|
20241224,134000,71010637,293,292,293,292,1496
|
|
20241224,133900,70573786,292,292,292,292,0
|
|
20241224,133800,70573786,292,292,292,292,0
|
|
20241224,133700,70573786,292,292,292,292,0
|
|
20241224,133600,70573786,292,292,292,292,0
|
|
20241224,133500,70573786,292,292,292,292,0
|
|
20241224,133400,70573786,292,292,292,292,0
|
|
20241224,133300,70573786,292,292,292,292,0
|
|
20241224,133200,70573786,292,292,292,292,0
|
|
20241224,133100,70573786,292,292,292,292,0
|
|
20241224,133000,70573786,292,292,292,292,0
|
|
20241224,132900,70573786,292,292,292,292,0
|
|
20241224,132800,70573786,292,292,292,292,119
|
|
20241224,132700,70539038,293,293,293,293,0
|
|
20241224,132600,70539038,293,293,293,293,0
|
|
20241224,132500,70539038,293,293,293,293,0
|
|
20241224,132400,70539038,293,293,293,293,0
|
|
20241224,132300,70539038,293,293,293,293,0
|
|
20241224,132200,70539038,293,292,293,292,15
|
|
20241224,132100,70534653,293,293,293,293,0
|
|
20241224,132000,70534653,293,293,293,293,0
|
|
20241224,131900,70534653,293,293,293,293,963
|
|
20241224,131800,70252494,294,294,294,294,1
|
|
20241224,131700,70252200,293,293,293,293,49
|
|
20241224,131600,70237843,294,294,294,294,0
|
|
20241224,131500,70237843,294,294,294,294,0
|
|
20241224,131400,70237843,294,294,294,294,26
|
|
20241224,131300,70230199,294,294,294,294,100
|
|
20241224,131200,70200799,294,294,294,294,1
|
|
20241224,131100,70200505,293,294,294,293,20
|
|
20241224,131000,70194635,294,294,294,294,0
|
|
20241224,130900,70194635,294,294,294,294,70
|
|
20241224,130800,70174055,294,294,294,294,0
|
|
20241224,130700,70174055,294,293,294,293,2055
|
|
20241224,130600,69571654,292,292,292,292,0
|
|
20241224,130500,69571654,292,292,292,292,0
|
|
20241224,130400,69571654,292,290,292,290,30562
|
|
20241224,130300,60689123,288,288,288,288,0
|
|
20241224,130200,60689123,288,289,289,288,6630
|
|
20241224,130100,58777435,289,289,289,289,100
|
|
20241224,130000,58748535,290,290,290,289,6100
|
|
20241224,125900,56985235,291,291,291,291,0
|
|
20241224,125800,56985235,291,290,291,290,452
|
|
20241224,125700,56854154,291,291,291,291,0
|
|
20241224,125600,56854154,291,291,291,291,0
|
|
20241224,125500,56854154,291,291,291,291,0
|
|
20241224,125400,56854154,291,291,291,291,0
|
|
20241224,125300,56854154,291,291,291,291,0
|
|
20241224,125200,56854154,291,291,291,291,0
|
|
20241224,125100,56854154,291,290,291,290,611
|
|
20241224,125000,56676963,291,291,291,291,0
|
|
20241224,124900,56676963,291,291,291,291,1
|
|
20241224,124800,56676672,289,290,290,289,357
|
|
20241224,124700,56573294,291,291,291,291,20
|
|
20241224,124600,56567474,291,291,291,291,150
|
|
20241224,124500,56523824,291,290,291,290,80
|
|
20241224,124400,56500594,290,290,290,290,200
|
|
20241224,124300,56442594,291,291,291,291,287
|
|
20241224,124200,56359077,290,290,290,290,0
|
|
20241224,124100,56359077,290,290,290,290,0
|
|
20241224,124000,56359077,290,290,290,290,0
|
|
20241224,123900,56359077,290,290,290,290,0
|
|
20241224,123800,56359077,290,290,290,290,0
|
|
20241224,123700,56359077,290,290,290,290,6796
|
|
20241224,123600,54388237,289,289,289,289,0
|
|
20241224,123500,54388237,289,289,289,289,0
|
|
20241224,123400,54388237,289,289,289,289,0
|
|
20241224,123300,54388237,289,289,289,289,0
|
|
20241224,123200,54388237,289,289,289,289,58
|
|
20241224,123100,54371475,290,290,290,290,0
|
|
20241224,123000,54371475,290,290,290,290,1000
|
|
20241224,122900,54081475,290,290,290,289,2021
|
|
20241224,122800,53495406,289,289,289,289,210
|
|
20241224,122700,53434716,290,290,290,290,0
|
|
20241224,122600,53434716,290,290,290,290,40
|
|
20241224,122500,53423116,290,290,290,290,0
|
|
20241224,122400,53423116,290,290,290,290,0
|
|
20241224,122300,53423116,290,290,290,290,0
|
|
20241224,122200,53423116,290,290,290,290,0
|
|
20241224,122100,53423116,290,290,290,290,0
|
|
20241224,122000,53423116,290,290,290,290,0
|
|
20241224,121900,53423116,290,290,290,290,0
|
|
20241224,121800,53423116,290,290,290,290,0
|
|
20241224,121700,53423116,290,290,290,290,0
|
|
20241224,121600,53423116,290,290,290,290,50
|
|
20241224,121500,53408616,290,290,290,290,0
|
|
20241224,121400,53408616,290,290,290,290,0
|
|
20241224,121300,53408616,290,290,290,290,20
|
|
20241224,121200,53402816,290,290,290,290,0
|
|
20241224,121100,53402816,290,290,290,290,74
|
|
20241224,121000,53381356,289,289,289,289,90
|
|
20241224,120900,53355346,290,290,290,290,0
|
|
20241224,120800,53355346,290,290,290,290,0
|
|
20241224,120700,53355346,290,289,290,289,2569
|
|
20241224,120600,52612405,290,290,290,290,1
|
|
20241224,120500,52612115,289,289,289,289,1386
|
|
20241224,120400,52211561,289,289,289,289,0
|
|
20241224,120300,52211561,289,289,289,289,7
|
|
20241224,120200,52209538,289,289,289,289,1900
|
|
20241224,120100,51660438,289,289,289,289,1052
|
|
20241224,120000,51356410,290,290,290,290,914
|
|
20241224,115900,51091350,289,289,289,289,40
|
|
20241224,115800,51079790,289,289,289,289,500
|
|
20241224,115700,50935290,289,289,289,289,200
|
|
20241224,115600,50877490,289,289,289,289,0
|
|
20241224,115500,50877490,289,290,290,289,9
|
|
20241224,115400,50874881,289,289,289,289,0
|
|
20241224,115300,50874881,289,289,289,289,81
|
|
20241224,115200,50851472,290,290,290,290,0
|
|
20241224,115100,50851472,290,290,290,290,0
|
|
20241224,115000,50851472,290,290,290,290,0
|
|
20241224,114900,50851472,290,290,290,290,0
|
|
20241224,114800,50851472,290,290,290,290,20
|
|
20241224,114700,50845672,289,290,290,289,220
|
|
20241224,114600,50781882,290,290,290,290,0
|
|
20241224,114500,50781882,290,290,290,290,16
|
|
20241224,114400,50777242,290,290,290,290,4
|
|
20241224,114300,50776082,289,289,289,289,9
|
|
20241224,114200,50773481,289,289,289,289,0
|
|
20241224,114100,50773481,289,289,289,289,0
|
|
20241224,114000,50773481,289,289,289,289,0
|
|
20241224,113900,50773481,289,290,290,289,590
|
|
20241224,113800,50602471,290,290,290,290,0
|
|
20241224,113700,50602471,290,290,290,290,1
|
|
20241224,113600,50602181,290,290,290,290,2
|
|
20241224,113500,50601601,290,290,290,290,25
|
|
20241224,113400,50594351,290,290,290,290,0
|
|
20241224,113300,50594351,290,290,290,290,25
|
|
20241224,113200,50587101,290,290,290,290,100
|
|
20241224,113100,50558101,290,290,290,290,25
|
|
20241224,113000,50550851,290,290,290,290,0
|
|
20241224,112900,50550851,290,290,290,290,1
|
|
20241224,112800,50550561,290,290,290,290,12
|
|
20241224,112700,50547081,289,289,289,289,0
|
|
20241224,112600,50547081,289,290,290,289,1069
|
|
20241224,112500,50238139,290,290,290,290,0
|
|
20241224,112400,50238139,290,290,290,290,0
|
|
20241224,112300,50238139,290,290,290,290,0
|
|
20241224,112200,50238139,290,290,290,290,543
|
|
20241224,112100,50080669,290,290,290,290,0
|
|
20241224,112000,50080669,290,290,290,290,10
|
|
20241224,111900,50077769,290,290,290,290,90
|
|
20241224,111800,50051669,290,290,290,290,6950
|
|
20241224,111700,48036169,290,290,290,290,0
|
|
20241224,111600,48036169,290,290,290,290,205
|
|
20241224,111500,47976719,290,290,290,290,2300
|
|
20241224,111400,47309719,290,290,290,290,30
|
|
20241224,111300,47301019,290,290,290,290,35
|
|
20241224,111200,47290869,290,290,290,290,5000
|
|
20241224,111100,45840869,290,290,290,290,7011
|
|
20241224,111000,43807679,290,290,290,290,1056
|
|
20241224,110900,43501439,290,289,290,289,1036
|
|
20241224,110800,43202033,289,289,289,289,0
|
|
20241224,110700,43202033,289,289,289,289,0
|
|
20241224,110600,43202033,289,289,289,289,0
|
|
20241224,110500,43202033,289,289,289,289,5
|
|
20241224,110400,43200588,289,289,289,289,9
|
|
20241224,110300,43197987,289,289,289,289,1818
|
|
20241224,110200,42672585,290,290,290,290,1
|
|
20241224,110100,42672295,289,289,289,289,308
|
|
20241224,110000,42583283,290,290,290,290,0
|
|
20241224,105900,42583283,290,290,290,290,0
|
|
20241224,105800,42583283,290,290,290,290,557
|
|
20241224,105700,42421753,290,290,290,290,1
|
|
20241224,105600,42421463,289,289,289,289,1363
|
|
20241224,105500,42027556,290,290,290,290,0
|
|
20241224,105400,42027556,290,289,290,289,2079
|
|
20241224,105300,41426707,290,290,290,290,13
|
|
20241224,105200,41422937,289,289,289,289,513
|
|
20241224,105100,41274680,290,290,290,290,281
|
|
20241224,105000,41193190,290,290,290,290,0
|
|
20241224,104900,41193190,290,290,290,290,4
|
|
20241224,104800,41192030,290,289,290,289,290
|
|
20241224,104700,41108183,290,290,290,290,0
|
|
20241224,104600,41108183,290,290,290,290,194
|
|
20241224,104500,41051923,290,290,290,290,70
|
|
20241224,104400,41031623,290,290,290,290,3650
|
|
20241224,104300,39973123,291,291,291,291,0
|
|
20241224,104200,39973123,291,291,291,291,0
|
|
20241224,104100,39973123,291,291,291,291,0
|
|
20241224,104000,39973123,291,290,291,290,2
|
|
20241224,103900,39972542,291,291,291,291,10
|
|
20241224,103800,39969632,291,291,291,291,2
|
|
20241224,103700,39969050,291,291,291,291,35
|
|
20241224,103600,39958865,292,292,292,292,1
|
|
20241224,103500,39958573,291,291,291,291,0
|
|
20241224,103400,39958573,291,291,291,291,472
|
|
20241224,103300,39821221,291,291,291,291,5
|
|
20241224,103200,39819766,290,291,291,290,3066
|
|
20241224,103100,38930622,291,291,291,291,1006
|
|
20241224,103000,38637876,291,291,291,290,1065
|
|
20241224,102900,38328961,291,291,291,291,0
|
|
20241224,102800,38328961,291,290,291,290,597
|
|
20241224,102700,38155821,290,290,290,290,100
|
|
20241224,102600,38126821,291,291,291,291,0
|
|
20241224,102500,38126821,291,291,291,291,0
|
|
20241224,102400,38126821,291,290,291,289,501
|
|
20241224,102300,37982012,291,291,291,291,0
|
|
20241224,102200,37982012,291,291,291,291,1
|
|
20241224,102100,37981721,290,291,291,290,37
|
|
20241224,102000,37970986,291,291,291,291,2
|
|
20241224,101900,37970404,291,290,291,290,425
|
|
20241224,101800,37847153,290,290,290,290,1
|
|
20241224,101700,37846863,289,289,289,289,3486
|
|
20241224,101600,36839409,289,289,289,289,387
|
|
20241224,101500,36727566,289,291,291,289,188
|
|
20241224,101400,36673213,291,291,291,291,9
|
|
20241224,101300,36670594,291,291,291,291,0
|
|
20241224,101200,36670594,291,290,291,290,4
|
|
20241224,101100,36669433,291,291,291,291,0
|
|
20241224,101000,36669433,291,292,292,288,7493
|
|
20241224,100900,34504624,292,292,292,292,0
|
|
20241224,100800,34504624,292,292,292,292,109
|
|
20241224,100700,34472796,292,292,292,292,0
|
|
20241224,100600,34472796,292,292,292,292,2
|
|
20241224,100500,34472212,292,292,292,292,0
|
|
20241224,100400,34472212,292,292,292,292,99
|
|
20241224,100300,34443304,291,290,292,290,251
|
|
20241224,100200,34370338,289,290,290,289,1978
|
|
20241224,100100,33798620,290,290,290,290,500
|
|
20241224,100000,33653620,291,291,291,291,76
|
|
20241224,095900,33631504,291,291,292,291,1003
|
|
20241224,095800,33339630,292,292,292,292,3
|
|
20241224,095700,33338754,293,293,293,293,0
|
|
20241224,095600,33338754,293,293,293,293,1246
|
|
20241224,095500,32973676,293,292,293,292,502
|
|
20241224,095400,32827091,291,291,291,291,1007
|
|
20241224,095300,32534054,291,292,292,291,690
|
|
20241224,095200,32333263,291,291,291,291,1552
|
|
20241224,095100,31881631,291,290,291,290,1246
|
|
20241224,095000,31519713,289,289,289,289,645
|
|
20241224,094900,31333308,290,290,290,290,1
|
|
20241224,094800,31333018,290,289,290,289,51
|
|
20241224,094700,31318278,290,290,290,290,1
|
|
20241224,094600,31317988,290,290,290,290,0
|
|
20241224,094500,31317988,290,288,290,288,755
|
|
20241224,094400,31099791,289,289,289,289,492
|
|
20241224,094300,30957603,290,290,290,290,160
|
|
20241224,094200,30911203,290,291,291,290,13
|
|
20241224,094100,30907423,291,288,291,288,3478
|
|
20241224,094000,29902222,288,289,289,288,2365
|
|
20241224,093900,29220785,289,289,289,289,0
|
|
20241224,093800,29220785,289,288,289,288,4294
|
|
20241224,093700,27980139,289,291,291,289,3906
|
|
20241224,093600,26847951,293,291,293,291,422
|
|
20241224,093500,26725123,291,291,291,291,1
|
|
20241224,093400,26724832,291,291,293,291,99
|
|
20241224,093300,26696015,291,291,292,291,763
|
|
20241224,093200,26473932,290,293,293,290,42927
|
|
20241224,093100,13991813,293,294,294,293,570
|
|
20241224,093000,13824783,293,293,293,293,1248
|
|
20241224,092900,13459119,294,294,294,294,50
|
|
20241224,092800,13444419,294,293,294,293,51
|
|
20241224,092700,13429475,293,294,294,293,172
|
|
20241224,092600,13379078,294,293,294,293,54
|
|
20241224,092500,13363246,294,295,295,294,478
|
|
20241224,092400,13222410,295,295,295,295,1144
|
|
20241224,092300,12884930,295,295,295,295,500
|
|
20241224,092200,12737430,295,295,296,295,2159
|
|
20241224,092100,12099824,296,296,296,296,0
|
|
20241224,092000,12099824,296,296,296,296,25
|
|
20241224,091900,12092424,295,295,295,295,1335
|
|
20241224,091800,11698599,295,295,295,295,24
|
|
20241224,091700,11691519,295,295,295,295,15
|
|
20241224,091600,11687094,295,297,297,295,897
|
|
20241224,091500,11422465,297,297,297,297,300
|
|
20241224,091400,11333365,297,294,297,294,3
|
|
20241224,091300,11332480,294,295,296,294,7245
|
|
20241224,091200,9194940,294,294,294,294,2841
|
|
20241224,091100,8359686,295,295,295,295,301
|
|
20241224,091000,8270891,295,293,295,293,912
|
|
20241224,090900,8002967,293,294,294,293,1007
|
|
20241224,090800,7707409,294,294,294,294,0
|
|
20241224,090700,7707409,294,294,294,294,976
|
|
20241224,090600,7420465,294,293,294,292,1256
|
|
20241224,090500,7052552,293,293,293,293,8
|
|
20241224,090400,7050208,294,292,294,292,5100
|
|
20241224,090300,5555790,292,292,293,292,603
|
|
20241224,090200,5379158,294,295,295,292,8981
|
|
20241224,090100,2747013,294,295,296,294,2005
|
|
20241224,090000,2156829,294,294,297,294,7331
|