629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192600,102586512,280,280,280,280,3193
|
|
20241226,192500,102586512,280,280,280,280,0
|
|
20241226,192400,102586512,280,280,280,280,0
|
|
20241226,192300,102586512,280,280,280,280,0
|
|
20241226,192200,102586512,280,280,280,280,0
|
|
20241226,192100,102586512,280,280,280,280,0
|
|
20241226,192000,102586512,280,280,280,280,0
|
|
20241226,191900,102586512,280,280,280,280,0
|
|
20241226,191800,102586512,280,280,280,280,0
|
|
20241226,191700,102586512,280,280,280,280,0
|
|
20241226,191600,102586512,280,280,280,280,0
|
|
20241226,191500,102586512,280,280,280,280,0
|
|
20241226,191400,102586512,280,280,280,280,0
|
|
20241226,191300,102586512,280,280,280,280,0
|
|
20241226,191200,102586512,280,280,280,280,0
|
|
20241226,191100,102586512,280,280,280,280,0
|
|
20241226,191000,102586512,280,280,280,280,0
|
|
20241226,190900,102586512,280,280,280,280,0
|
|
20241226,190800,102586512,280,280,280,280,0
|
|
20241226,190700,102586512,280,280,280,280,0
|
|
20241226,190600,102586512,280,280,280,280,0
|
|
20241226,190500,102586512,280,280,280,280,0
|
|
20241226,190400,102586512,280,280,280,280,0
|
|
20241226,190300,102586512,280,280,280,280,0
|
|
20241226,190200,102586512,280,280,280,280,0
|
|
20241226,190100,102586512,280,280,280,280,0
|
|
20241226,190000,102586512,280,280,280,280,0
|
|
20241226,185900,102586512,280,280,280,280,0
|
|
20241226,185800,102586512,280,280,280,280,0
|
|
20241226,185700,102586512,280,280,280,280,0
|
|
20241226,185600,102586512,280,280,280,280,3193
|
|
20241226,185500,102586512,280,280,280,280,0
|
|
20241226,185400,102586512,280,280,280,280,0
|
|
20241226,185300,102586512,280,280,280,280,0
|
|
20241226,185200,102586512,280,280,280,280,0
|
|
20241226,185100,102586512,280,280,280,280,0
|
|
20241226,185000,102586512,280,280,280,280,0
|
|
20241226,184900,102586512,280,280,280,280,0
|
|
20241226,184800,102586512,280,280,280,280,0
|
|
20241226,184700,102586512,280,280,280,280,0
|
|
20241226,184600,102586512,280,280,280,280,0
|
|
20241226,184500,102586512,280,280,280,280,0
|
|
20241226,184400,102586512,280,280,280,280,0
|
|
20241226,184300,102586512,280,280,280,280,0
|
|
20241226,184200,102586512,280,280,280,280,0
|
|
20241226,184100,102586512,280,280,280,280,0
|
|
20241226,184000,102586512,280,280,280,280,0
|
|
20241226,183900,102586512,280,280,280,280,0
|
|
20241226,183800,102586512,280,280,280,280,0
|
|
20241226,183700,102586512,280,280,280,280,0
|
|
20241226,183600,102586512,280,280,280,280,0
|
|
20241226,183500,102586512,280,280,280,280,0
|
|
20241226,183400,102586512,280,280,280,280,0
|
|
20241226,183300,102586512,280,280,280,280,0
|
|
20241226,183200,102586512,280,280,280,280,0
|
|
20241226,183100,102586512,280,280,280,280,0
|
|
20241226,183000,102586512,280,280,280,280,0
|
|
20241226,182900,102586512,280,280,280,280,0
|
|
20241226,182800,102586512,280,280,280,280,0
|
|
20241226,182700,102586512,280,280,280,280,0
|
|
20241226,182600,102586512,280,280,280,280,3193
|
|
20241226,182500,102586512,280,280,280,280,0
|
|
20241226,182400,102586512,280,280,280,280,0
|
|
20241226,182300,102586512,280,280,280,280,0
|
|
20241226,182200,102586512,280,280,280,280,0
|
|
20241226,182100,102586512,280,280,280,280,0
|
|
20241226,182000,102586512,280,280,280,280,0
|
|
20241226,181900,102586512,280,280,280,280,0
|
|
20241226,181800,102586512,280,280,280,280,0
|
|
20241226,181700,102586512,280,280,280,280,0
|
|
20241226,181600,102586512,280,280,280,280,0
|
|
20241226,181500,102586512,280,280,280,280,0
|
|
20241226,181400,102586512,280,280,280,280,0
|
|
20241226,181300,102586512,280,280,280,280,0
|
|
20241226,181200,102586512,280,280,280,280,0
|
|
20241226,181100,102586512,280,280,280,280,0
|
|
20241226,181000,102586512,280,280,280,280,0
|
|
20241226,180900,102586512,280,280,280,280,0
|
|
20241226,180800,102586512,280,280,280,280,0
|
|
20241226,180700,102586512,280,280,280,280,0
|
|
20241226,180600,102586512,280,280,280,280,0
|
|
20241226,180500,102586512,280,280,280,280,0
|
|
20241226,180400,102586512,280,280,280,280,0
|
|
20241226,180300,102586512,280,280,280,280,0
|
|
20241226,180200,102586512,280,280,280,280,0
|
|
20241226,180100,102586512,280,280,280,280,0
|
|
20241226,180000,102586512,280,280,280,280,0
|
|
20241226,175900,102586512,280,280,280,280,0
|
|
20241226,175800,102586512,280,280,280,280,0
|
|
20241226,175700,102586512,280,280,280,280,0
|
|
20241226,175600,102586512,280,280,280,280,3193
|
|
20241226,175500,102586512,280,280,280,280,0
|
|
20241226,175400,102586512,280,280,280,280,0
|
|
20241226,175300,102586512,280,280,280,280,0
|
|
20241226,175200,102586512,280,280,280,280,0
|
|
20241226,175100,102586512,280,280,280,280,0
|
|
20241226,175000,102586512,280,280,280,280,0
|
|
20241226,174900,102586512,280,280,280,280,0
|
|
20241226,174800,102586512,280,280,280,280,0
|
|
20241226,174700,102586512,280,280,280,280,0
|
|
20241226,174600,102586512,280,280,280,280,0
|
|
20241226,174500,102586512,280,280,280,280,0
|
|
20241226,174400,102586512,280,280,280,280,0
|
|
20241226,174300,102586512,280,280,280,280,0
|
|
20241226,174200,102586512,280,280,280,280,0
|
|
20241226,174100,102586512,280,280,280,280,0
|
|
20241226,174000,102586512,280,280,280,280,0
|
|
20241226,173900,102586512,280,280,280,280,0
|
|
20241226,173800,102586512,280,280,280,280,0
|
|
20241226,173700,102586512,280,280,280,280,0
|
|
20241226,173600,102586512,280,280,280,280,0
|
|
20241226,173500,102586512,280,280,280,280,0
|
|
20241226,173400,102586512,280,280,280,280,0
|
|
20241226,173300,102586512,280,280,280,280,0
|
|
20241226,173200,102586512,280,280,280,280,0
|
|
20241226,173100,102586512,280,280,280,280,0
|
|
20241226,173000,102586512,280,280,280,280,0
|
|
20241226,172900,102586512,280,280,280,280,0
|
|
20241226,172800,102586512,280,280,280,280,0
|
|
20241226,172700,102586512,280,280,280,280,0
|
|
20241226,172600,102586512,280,280,280,280,3193
|
|
20241226,172500,102586512,280,280,280,280,0
|
|
20241226,172400,102586512,280,280,280,280,0
|
|
20241226,172300,102586512,280,280,280,280,0
|
|
20241226,172200,102586512,280,280,280,280,0
|
|
20241226,172100,102586512,280,280,280,280,0
|
|
20241226,172000,102586512,280,280,280,280,0
|
|
20241226,171900,102586512,280,280,280,280,0
|
|
20241226,171800,102586512,280,280,280,280,0
|
|
20241226,171700,102586512,280,280,280,280,0
|
|
20241226,171600,102586512,280,280,280,280,0
|
|
20241226,171500,102586512,280,280,280,280,0
|
|
20241226,171400,102586512,280,280,280,280,0
|
|
20241226,171300,102586512,280,280,280,280,0
|
|
20241226,171200,102586512,280,280,280,280,0
|
|
20241226,171100,102586512,280,280,280,280,0
|
|
20241226,171000,102586512,280,280,280,280,0
|
|
20241226,170900,102586512,280,280,280,280,0
|
|
20241226,170800,102586512,280,280,280,280,0
|
|
20241226,170700,102586512,280,280,280,280,0
|
|
20241226,170600,102586512,280,280,280,280,0
|
|
20241226,170500,102586512,280,280,280,280,0
|
|
20241226,170400,102586512,280,280,280,280,0
|
|
20241226,170300,102586512,280,280,280,280,0
|
|
20241226,170200,102586512,280,280,280,280,0
|
|
20241226,170100,102586512,280,280,280,280,0
|
|
20241226,170000,102586512,280,280,280,280,0
|
|
20241226,165900,102586512,280,280,280,280,0
|
|
20241226,165800,102586512,280,280,280,280,0
|
|
20241226,165700,102586512,280,280,280,280,0
|
|
20241226,165600,102586512,280,280,280,280,3193
|
|
20241226,165500,102586512,280,280,280,280,0
|
|
20241226,165400,102586512,280,280,280,280,0
|
|
20241226,165300,102586512,280,280,280,280,0
|
|
20241226,165200,102586512,280,280,280,280,0
|
|
20241226,165100,102586512,280,280,280,280,0
|
|
20241226,165000,102586512,280,280,280,280,0
|
|
20241226,164900,102586512,280,280,280,280,0
|
|
20241226,164800,102586512,280,280,280,280,0
|
|
20241226,164700,102586512,280,280,280,280,0
|
|
20241226,164600,102586512,280,280,280,280,0
|
|
20241226,164500,102586512,280,280,280,280,0
|
|
20241226,164400,102586512,280,280,280,280,0
|
|
20241226,164300,102586512,280,280,280,280,0
|
|
20241226,164200,102586512,280,280,280,280,0
|
|
20241226,164100,102586512,280,280,280,280,0
|
|
20241226,164000,102586512,280,280,280,280,0
|
|
20241226,163900,102586512,280,280,280,280,0
|
|
20241226,163800,102586512,280,280,280,280,0
|
|
20241226,163700,102586512,280,280,280,280,0
|
|
20241226,163600,102586512,280,280,280,280,0
|
|
20241226,163500,102586512,280,280,280,280,0
|
|
20241226,163400,102586512,280,280,280,280,0
|
|
20241226,163300,102586512,280,280,280,280,0
|
|
20241226,163200,102586512,280,280,280,280,0
|
|
20241226,163100,102586512,280,280,280,280,0
|
|
20241226,163000,102586512,280,280,280,280,0
|
|
20241226,162900,102586512,280,280,280,280,0
|
|
20241226,162800,102586512,280,280,280,280,0
|
|
20241226,162700,102586512,280,280,280,280,0
|
|
20241226,162600,102586512,280,280,280,280,3193
|
|
20241226,162500,102586512,280,280,280,280,0
|
|
20241226,162400,102586512,280,280,280,280,0
|
|
20241226,162300,102586512,280,280,280,280,0
|
|
20241226,162200,102586512,280,280,280,280,0
|
|
20241226,162100,102586512,280,280,280,280,0
|
|
20241226,162000,102586512,280,280,280,280,0
|
|
20241226,161900,102586512,280,280,280,280,0
|
|
20241226,161800,102586512,280,280,280,280,0
|
|
20241226,161700,102586512,280,280,280,280,0
|
|
20241226,161600,102586512,280,280,280,280,0
|
|
20241226,161500,102586512,280,280,280,280,0
|
|
20241226,161400,102586512,280,280,280,280,0
|
|
20241226,161300,102586512,280,280,280,280,0
|
|
20241226,161200,102586512,280,280,280,280,0
|
|
20241226,161100,102586512,280,280,280,280,0
|
|
20241226,161000,102586512,280,280,280,280,0
|
|
20241226,160900,102586512,280,280,280,280,0
|
|
20241226,160800,102586512,280,280,280,280,0
|
|
20241226,160700,102586512,280,280,280,280,0
|
|
20241226,160600,102586512,280,280,280,280,0
|
|
20241226,160500,102586512,280,280,280,280,0
|
|
20241226,160400,102586512,280,280,280,280,0
|
|
20241226,160300,102586512,280,280,280,280,0
|
|
20241226,160200,102586512,280,280,280,280,0
|
|
20241226,160100,102586512,280,280,280,280,0
|
|
20241226,160000,102586512,280,280,280,280,0
|
|
20241226,155900,102586512,280,280,280,280,0
|
|
20241226,155800,102586512,280,280,280,280,0
|
|
20241226,155700,102586512,280,280,280,280,0
|
|
20241226,155600,102586512,280,280,280,280,3193
|
|
20241226,155500,102586512,280,280,280,280,0
|
|
20241226,155400,102586512,280,280,280,280,0
|
|
20241226,155300,102586512,280,280,280,280,0
|
|
20241226,155200,102586512,280,280,280,280,0
|
|
20241226,155100,102586512,280,280,280,280,0
|
|
20241226,155000,102586512,280,280,280,280,0
|
|
20241226,154900,102586512,280,280,280,280,0
|
|
20241226,154800,102586512,280,280,280,280,0
|
|
20241226,154700,102586512,280,280,280,280,0
|
|
20241226,154600,102586512,280,280,280,280,0
|
|
20241226,154500,102586512,280,280,280,280,0
|
|
20241226,154400,102586512,280,280,280,280,0
|
|
20241226,154300,102586512,280,280,280,280,0
|
|
20241226,154200,102586512,280,280,280,280,0
|
|
20241226,154100,102586512,280,280,280,280,0
|
|
20241226,154000,102586512,280,280,280,280,0
|
|
20241226,153900,102586512,280,280,280,280,0
|
|
20241226,153800,102586512,280,280,280,280,0
|
|
20241226,153700,102586512,280,280,280,280,0
|
|
20241226,153600,102586512,280,280,280,280,0
|
|
20241226,153500,102586512,280,280,280,280,0
|
|
20241226,153400,102586512,280,280,280,280,0
|
|
20241226,153300,102586512,280,280,280,280,0
|
|
20241226,153200,102586512,280,280,280,280,0
|
|
20241226,153100,102586512,280,280,280,280,0
|
|
20241226,153000,102586512,280,280,280,280,3193
|
|
20241226,152900,101692472,280,280,280,280,0
|
|
20241226,152800,101692472,280,280,280,280,0
|
|
20241226,152700,101692472,280,280,280,280,0
|
|
20241226,152600,101692472,280,280,280,280,0
|
|
20241226,152500,101692472,280,280,280,280,0
|
|
20241226,152400,101692472,280,280,280,280,0
|
|
20241226,152300,101692472,280,280,280,280,0
|
|
20241226,152200,101692472,280,280,280,280,0
|
|
20241226,152100,101692472,280,280,280,280,0
|
|
20241226,152000,101692472,280,280,280,280,0
|
|
20241226,151900,101692472,280,280,280,280,1029
|
|
20241226,151800,101404352,280,280,280,280,0
|
|
20241226,151700,101404352,280,280,280,280,0
|
|
20241226,151600,101404352,280,279,280,279,644
|
|
20241226,151500,101224675,280,280,280,280,127
|
|
20241226,151400,101189115,280,280,280,280,1
|
|
20241226,151300,101188835,280,280,280,280,589
|
|
20241226,151200,101023915,280,280,280,280,13013
|
|
20241226,151100,97380275,280,280,280,280,711
|
|
20241226,151000,97181195,280,280,280,280,10
|
|
20241226,150900,97178395,280,280,280,280,50
|
|
20241226,150800,97164395,280,279,280,279,17
|
|
20241226,150700,97159651,279,279,279,279,8405
|
|
20241226,150600,94814656,279,279,279,279,0
|
|
20241226,150500,94814656,279,278,279,278,13802
|
|
20241226,150400,90970532,279,279,279,279,750
|
|
20241226,150300,90761282,279,279,279,279,1009
|
|
20241226,150200,90479771,278,278,278,278,0
|
|
20241226,150100,90479771,278,278,278,278,0
|
|
20241226,150000,90479771,278,278,278,278,200
|
|
20241226,145900,90424171,278,278,278,278,6798
|
|
20241226,145800,88534327,280,280,280,280,0
|
|
20241226,145700,88534327,280,279,280,279,2
|
|
20241226,145600,88533768,279,279,279,279,12895
|
|
20241226,145500,84936063,280,280,280,280,0
|
|
20241226,145400,84936063,280,280,280,280,30
|
|
20241226,145300,84927663,280,280,280,280,0
|
|
20241226,145200,84927663,280,280,280,280,5000
|
|
20241226,145100,83527663,280,280,280,280,17
|
|
20241226,145000,83522903,279,280,280,279,29
|
|
20241226,144900,83514803,280,280,280,280,304
|
|
20241226,144800,83429683,280,280,280,279,3192
|
|
20241226,144700,82539060,280,280,280,280,680
|
|
20241226,144600,82348660,280,279,280,279,41
|
|
20241226,144500,82337210,279,279,279,279,0
|
|
20241226,144400,82337210,279,279,279,279,30
|
|
20241226,144300,82328840,279,279,279,279,441
|
|
20241226,144200,82205801,280,280,280,280,96
|
|
20241226,144100,82178921,279,279,279,279,17
|
|
20241226,144000,82174178,279,279,279,279,5
|
|
20241226,143900,82172783,279,279,279,279,0
|
|
20241226,143800,82172783,279,279,279,279,0
|
|
20241226,143700,82172783,279,279,279,279,0
|
|
20241226,143600,82172783,279,279,279,279,0
|
|
20241226,143500,82172783,279,280,280,279,22
|
|
20241226,143400,82166643,279,280,280,279,491
|
|
20241226,143300,82029653,279,279,279,279,900
|
|
20241226,143200,81778553,279,279,279,279,20
|
|
20241226,143100,81772973,279,279,279,279,18
|
|
20241226,143000,81767951,279,280,280,279,44
|
|
20241226,142900,81755649,280,279,280,279,6601
|
|
20241226,142800,79907902,279,279,279,279,351
|
|
20241226,142700,79809973,279,279,279,279,420
|
|
20241226,142600,79692793,279,279,279,279,2
|
|
20241226,142500,79692235,279,279,279,279,150
|
|
20241226,142400,79650385,279,279,279,279,3266
|
|
20241226,142300,78739171,280,280,280,280,1
|
|
20241226,142200,78738891,280,279,280,279,248
|
|
20241226,142100,78669469,279,279,279,279,14
|
|
20241226,142000,78665563,279,279,279,279,2000
|
|
20241226,141900,78107563,279,279,279,279,10
|
|
20241226,141800,78104773,279,279,279,279,0
|
|
20241226,141700,78104773,279,279,279,279,0
|
|
20241226,141600,78104773,279,279,279,279,9
|
|
20241226,141500,78102262,280,280,280,280,0
|
|
20241226,141400,78102262,280,280,280,280,18
|
|
20241226,141300,78097222,279,279,279,279,3000
|
|
20241226,141200,77260222,279,279,279,279,730
|
|
20241226,141100,77056552,280,280,280,280,200
|
|
20241226,141000,77000552,280,280,280,280,0
|
|
20241226,140900,77000552,280,280,280,280,600
|
|
20241226,140800,76832552,280,280,280,280,0
|
|
20241226,140700,76832552,280,280,280,280,0
|
|
20241226,140600,76832552,280,280,280,280,0
|
|
20241226,140500,76832552,280,280,280,280,5
|
|
20241226,140400,76831152,280,279,280,279,1311
|
|
20241226,140300,76465361,280,279,280,279,60
|
|
20241226,140200,76448595,279,281,281,279,28885
|
|
20241226,140100,68365301,281,281,281,281,375
|
|
20241226,140000,68259926,281,281,281,281,310
|
|
20241226,135900,68172816,281,281,281,281,0
|
|
20241226,135800,68172816,281,281,281,281,0
|
|
20241226,135700,68172816,281,281,281,281,50
|
|
20241226,135600,68158766,281,281,281,281,1
|
|
20241226,135500,68158485,280,281,281,280,1356
|
|
20241226,135400,67778487,281,281,281,281,20
|
|
20241226,135300,67772867,282,281,282,281,817
|
|
20241226,135200,67543286,281,281,281,281,16
|
|
20241226,135100,67538790,281,281,281,281,525
|
|
20241226,135000,67391265,282,282,282,282,4
|
|
20241226,134900,67390137,282,281,282,281,156
|
|
20241226,134800,67346295,281,281,281,281,1102
|
|
20241226,134700,67036633,282,281,282,281,17
|
|
20241226,134600,67031840,281,281,281,281,4491
|
|
20241226,134500,65769869,282,282,282,282,9
|
|
20241226,134400,65767331,282,282,282,282,9
|
|
20241226,134300,65764793,282,282,282,282,1
|
|
20241226,134200,65764511,282,282,282,282,1606
|
|
20241226,134100,65311619,282,282,282,282,8
|
|
20241226,134000,65309363,282,282,282,282,3
|
|
20241226,133900,65308517,282,282,282,282,0
|
|
20241226,133800,65308517,282,282,282,282,54
|
|
20241226,133700,65293289,282,282,282,282,50
|
|
20241226,133600,65279189,282,282,282,282,10
|
|
20241226,133500,65276369,282,282,282,282,0
|
|
20241226,133400,65276369,282,282,282,282,0
|
|
20241226,133300,65276369,282,282,282,282,0
|
|
20241226,133200,65276369,282,282,282,282,0
|
|
20241226,133100,65276369,282,282,282,282,112
|
|
20241226,133000,65244785,281,282,282,281,2020
|
|
20241226,132900,64677145,282,282,282,282,0
|
|
20241226,132800,64677145,282,282,282,282,0
|
|
20241226,132700,64677145,282,282,282,282,1
|
|
20241226,132600,64676863,282,282,282,282,50
|
|
20241226,132500,64662763,282,282,282,282,50
|
|
20241226,132400,64648663,282,282,282,282,6
|
|
20241226,132300,64646971,282,282,282,282,501
|
|
20241226,132200,64505689,282,282,282,282,106
|
|
20241226,132100,64475797,283,283,283,283,0
|
|
20241226,132000,64475797,283,283,283,283,100
|
|
20241226,131900,64447497,283,283,283,283,20
|
|
20241226,131800,64441837,283,283,283,283,50
|
|
20241226,131700,64427687,283,283,283,283,0
|
|
20241226,131600,64427687,283,283,283,283,20
|
|
20241226,131500,64422027,282,283,283,282,3586
|
|
20241226,131400,63407475,283,283,283,283,101
|
|
20241226,131300,63378892,283,283,283,283,420
|
|
20241226,131200,63260032,283,283,283,283,4
|
|
20241226,131100,63258900,282,283,283,282,132
|
|
20241226,131000,63221576,283,283,283,283,8
|
|
20241226,130900,63219312,283,282,283,282,1099
|
|
20241226,130800,62909384,282,282,282,282,1501
|
|
20241226,130700,62486102,282,282,282,282,1077
|
|
20241226,130600,62182388,283,283,283,283,3
|
|
20241226,130500,62181539,282,282,282,282,978
|
|
20241226,130400,61905743,282,282,282,282,20
|
|
20241226,130300,61900103,282,282,282,281,1000
|
|
20241226,130200,61618959,282,282,282,282,542
|
|
20241226,130100,61466115,282,282,282,282,482
|
|
20241226,130000,61330191,282,282,282,282,0
|
|
20241226,125900,61330191,282,282,282,282,0
|
|
20241226,125800,61330191,282,282,282,282,0
|
|
20241226,125700,61330191,282,282,282,282,0
|
|
20241226,125600,61330191,282,283,283,282,52
|
|
20241226,125500,61315477,282,282,282,282,3
|
|
20241226,125400,61314631,283,283,283,283,0
|
|
20241226,125300,61314631,283,283,283,283,0
|
|
20241226,125200,61314631,283,282,283,282,2308
|
|
20241226,125100,60663650,282,282,282,282,10
|
|
20241226,125000,60660830,281,281,281,281,0
|
|
20241226,124900,60660830,281,281,281,281,0
|
|
20241226,124800,60660830,281,282,282,281,3488
|
|
20241226,124700,59680699,283,283,283,283,0
|
|
20241226,124600,59680699,283,283,283,283,0
|
|
20241226,124500,59680699,283,283,283,283,7
|
|
20241226,124400,59678718,283,283,283,283,4
|
|
20241226,124300,59677586,283,283,283,283,100
|
|
20241226,124200,59649286,283,283,283,283,0
|
|
20241226,124100,59649286,283,283,283,283,0
|
|
20241226,124000,59649286,283,282,283,282,2
|
|
20241226,123900,59648721,282,282,282,282,0
|
|
20241226,123800,59648721,282,281,282,281,2561
|
|
20241226,123700,58929070,282,282,282,282,0
|
|
20241226,123600,58929070,282,282,282,282,12
|
|
20241226,123500,58925686,282,282,282,282,524
|
|
20241226,123400,58777918,282,282,282,282,1
|
|
20241226,123300,58777636,283,283,283,283,0
|
|
20241226,123200,58777636,283,283,283,283,0
|
|
20241226,123100,58777636,283,283,283,283,1
|
|
20241226,123000,58777353,282,282,282,282,18
|
|
20241226,122900,58772277,281,283,283,281,16100
|
|
20241226,122800,54246659,283,283,283,283,0
|
|
20241226,122700,54246659,283,283,283,283,0
|
|
20241226,122600,54246659,283,283,283,283,20
|
|
20241226,122500,54240999,283,283,283,283,0
|
|
20241226,122400,54240999,283,283,283,283,0
|
|
20241226,122300,54240999,283,283,283,283,8
|
|
20241226,122200,54238735,283,283,283,283,0
|
|
20241226,122100,54238735,283,283,283,283,0
|
|
20241226,122000,54238735,283,283,283,283,0
|
|
20241226,121900,54238735,283,283,283,283,0
|
|
20241226,121800,54238735,283,283,283,283,1
|
|
20241226,121700,54238452,282,282,282,282,2851
|
|
20241226,121600,53434470,283,283,283,283,0
|
|
20241226,121500,53434470,283,283,283,283,0
|
|
20241226,121400,53434470,283,283,283,283,0
|
|
20241226,121300,53434470,283,283,283,283,8
|
|
20241226,121200,53432206,283,283,283,283,0
|
|
20241226,121100,53432206,283,283,283,283,37
|
|
20241226,121000,53421735,283,283,283,283,1
|
|
20241226,120900,53421452,283,283,283,282,285
|
|
20241226,120800,53341078,283,283,283,283,0
|
|
20241226,120700,53341078,283,283,283,283,0
|
|
20241226,120600,53341078,283,283,283,283,100
|
|
20241226,120500,53312778,283,283,283,283,0
|
|
20241226,120400,53312778,283,283,283,283,0
|
|
20241226,120300,53312778,283,283,283,283,2
|
|
20241226,120200,53312212,283,283,283,283,819
|
|
20241226,120100,53080435,284,284,284,284,4
|
|
20241226,120000,53079299,284,284,284,284,19
|
|
20241226,115900,53073903,284,284,284,284,1
|
|
20241226,115800,53073619,283,283,283,283,1218
|
|
20241226,115700,52728925,284,284,284,284,2
|
|
20241226,115600,52728357,284,284,284,284,0
|
|
20241226,115500,52728357,284,284,284,284,450
|
|
20241226,115400,52600557,284,284,284,284,0
|
|
20241226,115300,52600557,284,284,284,284,177
|
|
20241226,115200,52550289,284,284,284,284,0
|
|
20241226,115100,52550289,284,284,284,284,0
|
|
20241226,115000,52550289,284,284,284,284,8
|
|
20241226,114900,52548017,284,284,284,284,0
|
|
20241226,114800,52548017,284,284,284,284,350
|
|
20241226,114700,52448617,284,284,284,284,1
|
|
20241226,114600,52448333,284,284,284,284,116
|
|
20241226,114500,52415389,284,284,284,284,0
|
|
20241226,114400,52415389,284,284,284,284,500
|
|
20241226,114300,52273389,284,284,284,284,0
|
|
20241226,114200,52273389,284,284,284,284,0
|
|
20241226,114100,52273389,284,284,284,284,12
|
|
20241226,114000,52269981,284,283,284,283,147
|
|
20241226,113900,52228378,282,282,282,282,4
|
|
20241226,113800,52227250,283,283,283,283,1433
|
|
20241226,113700,51821711,283,283,283,283,0
|
|
20241226,113600,51821711,283,283,283,283,0
|
|
20241226,113500,51821711,283,283,283,283,0
|
|
20241226,113400,51821711,283,283,283,283,0
|
|
20241226,113300,51821711,283,283,283,283,20
|
|
20241226,113200,51816051,283,283,283,283,0
|
|
20241226,113100,51816051,283,283,283,283,0
|
|
20241226,113000,51816051,283,283,283,283,0
|
|
20241226,112900,51816051,283,283,283,283,10
|
|
20241226,112800,51813221,283,283,283,283,4
|
|
20241226,112700,51812089,282,282,282,282,6988
|
|
20241226,112600,49841473,282,283,283,282,13069
|
|
20241226,112500,46155560,284,284,284,284,3
|
|
20241226,112400,46154708,284,284,284,284,0
|
|
20241226,112300,46154708,284,284,284,284,0
|
|
20241226,112200,46154708,284,284,284,284,0
|
|
20241226,112100,46154708,284,284,284,284,0
|
|
20241226,112000,46154708,284,284,284,284,0
|
|
20241226,111900,46154708,284,284,284,284,0
|
|
20241226,111800,46154708,284,284,284,284,0
|
|
20241226,111700,46154708,284,283,284,283,2420
|
|
20241226,111600,45469847,283,283,283,283,0
|
|
20241226,111500,45469847,283,283,283,283,0
|
|
20241226,111400,45469847,283,283,283,283,0
|
|
20241226,111300,45469847,283,283,283,283,15
|
|
20241226,111200,45465602,283,283,283,283,2108
|
|
20241226,111100,44869038,283,283,283,283,73
|
|
20241226,111000,44848379,283,283,283,283,0
|
|
20241226,110900,44848379,283,283,283,283,0
|
|
20241226,110800,44848379,283,283,283,283,2025
|
|
20241226,110700,44275304,283,283,283,283,5
|
|
20241226,110600,44273889,283,283,283,283,5
|
|
20241226,110500,44272474,284,284,284,284,20
|
|
20241226,110400,44266794,284,284,284,284,0
|
|
20241226,110300,44266794,284,284,284,284,0
|
|
20241226,110200,44266794,284,284,284,284,3
|
|
20241226,110100,44265942,284,284,284,284,1
|
|
20241226,110000,44265658,283,283,283,283,536
|
|
20241226,105900,44113970,284,284,284,284,78
|
|
20241226,105800,44091818,284,284,284,284,1
|
|
20241226,105700,44091534,283,283,283,283,288
|
|
20241226,105600,44010030,283,283,283,283,10
|
|
20241226,105500,44007200,283,283,283,283,10
|
|
20241226,105400,44004370,283,283,283,283,257
|
|
20241226,105300,43931639,284,284,284,284,0
|
|
20241226,105200,43931639,284,284,284,284,19
|
|
20241226,105100,43926243,284,284,284,284,1
|
|
20241226,105000,43925959,283,283,283,283,202
|
|
20241226,104900,43868793,282,282,282,282,0
|
|
20241226,104800,43868793,282,282,282,282,400
|
|
20241226,104700,43755993,282,282,282,282,0
|
|
20241226,104600,43755993,282,283,283,282,1500
|
|
20241226,104500,43332493,283,282,283,282,10
|
|
20241226,104400,43329672,283,283,283,283,14
|
|
20241226,104300,43325710,283,283,283,283,2
|
|
20241226,104200,43325144,283,283,283,283,23
|
|
20241226,104100,43318635,283,283,283,283,292
|
|
20241226,104000,43235999,283,283,283,283,2
|
|
20241226,103900,43235433,283,282,283,281,1019
|
|
20241226,103800,42948739,282,282,282,282,2072
|
|
20241226,103700,42364435,282,282,282,282,0
|
|
20241226,103600,42364435,282,282,282,282,5050
|
|
20241226,103500,40940335,282,283,283,282,736
|
|
20241226,103400,40732073,283,283,283,283,2000
|
|
20241226,103300,40166073,284,284,284,284,10
|
|
20241226,103200,40163233,284,284,284,284,144
|
|
20241226,103100,40122337,284,284,284,284,300
|
|
20241226,103000,40037137,284,284,284,284,0
|
|
20241226,102900,40037137,284,284,284,284,65
|
|
20241226,102800,40018677,284,284,284,284,56
|
|
20241226,102700,40002773,284,284,284,284,1
|
|
20241226,102600,40002489,283,282,283,282,1478
|
|
20241226,102500,39585154,282,282,282,282,560
|
|
20241226,102400,39427234,282,283,283,282,1352
|
|
20241226,102300,39045152,284,284,284,284,0
|
|
20241226,102200,39045152,284,284,284,284,0
|
|
20241226,102100,39045152,284,284,284,284,0
|
|
20241226,102000,39045152,284,284,284,284,9
|
|
20241226,101900,39042596,284,284,284,284,100
|
|
20241226,101800,39014196,284,284,284,284,157
|
|
20241226,101700,38969608,284,283,284,282,14
|
|
20241226,101600,38965652,284,284,284,284,6
|
|
20241226,101500,38963948,284,284,284,284,27
|
|
20241226,101400,38956280,284,284,284,284,49
|
|
20241226,101300,38942364,284,284,284,284,70
|
|
20241226,101200,38922484,284,284,284,284,1
|
|
20241226,101100,38922200,283,283,283,283,398
|
|
20241226,101000,38809566,284,285,285,284,1066
|
|
20241226,100900,38505771,285,283,285,283,6818
|
|
20241226,100800,36576107,283,283,283,282,1346
|
|
20241226,100700,36195192,282,283,283,282,790
|
|
20241226,100600,35971624,283,283,283,283,3051
|
|
20241226,100500,35108191,283,283,283,283,15
|
|
20241226,100400,35103946,283,283,283,283,3006
|
|
20241226,100300,34253248,283,283,283,283,211
|
|
20241226,100200,34193535,282,283,283,282,20082
|
|
20241226,100100,28530330,283,283,283,283,31
|
|
20241226,100000,28521557,283,283,284,283,2261
|
|
20241226,095900,27881690,284,284,284,283,1267
|
|
20241226,095800,27522098,284,284,284,284,2247
|
|
20241226,095700,26883950,284,284,284,284,1031
|
|
20241226,095600,26591146,284,284,284,284,39
|
|
20241226,095500,26580070,284,285,285,284,5070
|
|
20241226,095400,25140180,285,284,285,284,1488
|
|
20241226,095300,24717586,285,286,286,284,16913
|
|
20241226,095200,19900070,285,285,285,285,212
|
|
20241226,095100,19839650,286,286,286,286,20
|
|
20241226,095000,19833930,285,286,286,285,2939
|
|
20241226,094900,18995856,286,287,287,286,3291
|
|
20241226,094800,18054462,287,287,287,287,1
|
|
20241226,094700,18054175,286,287,287,286,2881
|
|
20241226,094600,17230109,287,288,288,287,1380
|
|
20241226,094500,16833941,288,288,288,288,638
|
|
20241226,094400,16650197,288,288,288,288,44
|
|
20241226,094300,16637525,287,286,288,286,5115
|
|
20241226,094200,15174507,288,287,288,286,451
|
|
20241226,094100,15045301,289,289,289,289,0
|
|
20241226,094000,15045301,289,289,289,289,1070
|
|
20241226,093900,14736071,289,289,289,289,3
|
|
20241226,093800,14735204,289,289,289,289,4
|
|
20241226,093700,14734048,287,289,289,287,800
|
|
20241226,093600,14504136,289,289,289,289,146
|
|
20241226,093500,14461942,289,289,289,289,17
|
|
20241226,093400,14457029,289,289,289,289,82
|
|
20241226,093300,14433331,289,289,289,289,72
|
|
20241226,093200,14412523,287,289,289,286,15471
|
|
20241226,093100,9966315,290,290,290,290,0
|
|
20241226,093000,9966315,290,290,290,290,0
|
|
20241226,092900,9966315,290,290,290,290,7
|
|
20241226,092800,9964285,289,289,289,289,0
|
|
20241226,092700,9964285,289,289,289,289,133
|
|
20241226,092600,9925848,290,290,290,290,7
|
|
20241226,092500,9923818,290,290,290,290,1450
|
|
20241226,092400,9503318,291,291,291,291,12
|
|
20241226,092300,9499826,291,291,291,291,57
|
|
20241226,092200,9483239,291,291,291,291,1609
|
|
20241226,092100,9015020,291,291,291,291,0
|
|
20241226,092000,9015020,291,291,291,291,17
|
|
20241226,091900,9010073,291,291,291,291,0
|
|
20241226,091800,9010073,291,290,291,290,114
|
|
20241226,091700,8977012,291,291,291,291,50
|
|
20241226,091600,8962462,291,291,291,291,0
|
|
20241226,091500,8962462,291,291,291,291,3
|
|
20241226,091400,8961589,291,291,291,290,237
|
|
20241226,091300,8892656,289,291,291,289,2102
|
|
20241226,091200,8283872,292,291,292,291,10
|
|
20241226,091100,8280957,290,292,292,290,10
|
|
20241226,091000,8278047,289,289,289,289,138
|
|
20241226,090900,8238165,289,290,290,289,2500
|
|
20241226,090800,7514665,289,289,289,289,783
|
|
20241226,090700,7288378,289,289,289,289,6925
|
|
20241226,090600,5287053,290,290,292,290,3072
|
|
20241226,090500,4396171,290,290,290,290,101
|
|
20241226,090400,4366881,290,290,290,289,2497
|
|
20241226,090300,3643245,290,291,291,290,11798
|
|
20241226,090200,221344,292,293,293,292,628
|
|
20241226,090100,37960,292,292,292,292,0
|
|
20241226,090000,37960,292,292,292,292,130
|