629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192600,96766656,278,278,278,278,2721
|
|
20241227,192500,96766656,278,278,278,278,0
|
|
20241227,192400,96766656,278,278,278,278,0
|
|
20241227,192300,96766656,278,278,278,278,0
|
|
20241227,192200,96766656,278,278,278,278,0
|
|
20241227,192100,96766656,278,278,278,278,0
|
|
20241227,192000,96766656,278,278,278,278,0
|
|
20241227,191900,96766656,278,278,278,278,0
|
|
20241227,191800,96766656,278,278,278,278,0
|
|
20241227,191700,96766656,278,278,278,278,0
|
|
20241227,191600,96766656,278,278,278,278,0
|
|
20241227,191500,96766656,278,278,278,278,0
|
|
20241227,191400,96766656,278,278,278,278,0
|
|
20241227,191300,96766656,278,278,278,278,0
|
|
20241227,191200,96766656,278,278,278,278,0
|
|
20241227,191100,96766656,278,278,278,278,0
|
|
20241227,191000,96766656,278,278,278,278,0
|
|
20241227,190900,96766656,278,278,278,278,0
|
|
20241227,190800,96766656,278,278,278,278,0
|
|
20241227,190700,96766656,278,278,278,278,0
|
|
20241227,190600,96766656,278,278,278,278,0
|
|
20241227,190500,96766656,278,278,278,278,0
|
|
20241227,190400,96766656,278,278,278,278,0
|
|
20241227,190300,96766656,278,278,278,278,0
|
|
20241227,190200,96766656,278,278,278,278,0
|
|
20241227,190100,96766656,278,278,278,278,0
|
|
20241227,190000,96766656,278,278,278,278,0
|
|
20241227,185900,96766656,278,278,278,278,0
|
|
20241227,185800,96766656,278,278,278,278,0
|
|
20241227,185700,96766656,278,278,278,278,0
|
|
20241227,185600,96766656,278,278,278,278,2721
|
|
20241227,185500,96766656,278,278,278,278,0
|
|
20241227,185400,96766656,278,278,278,278,0
|
|
20241227,185300,96766656,278,278,278,278,0
|
|
20241227,185200,96766656,278,278,278,278,0
|
|
20241227,185100,96766656,278,278,278,278,0
|
|
20241227,185000,96766656,278,278,278,278,0
|
|
20241227,184900,96766656,278,278,278,278,0
|
|
20241227,184800,96766656,278,278,278,278,0
|
|
20241227,184700,96766656,278,278,278,278,0
|
|
20241227,184600,96766656,278,278,278,278,0
|
|
20241227,184500,96766656,278,278,278,278,0
|
|
20241227,184400,96766656,278,278,278,278,0
|
|
20241227,184300,96766656,278,278,278,278,0
|
|
20241227,184200,96766656,278,278,278,278,0
|
|
20241227,184100,96766656,278,278,278,278,0
|
|
20241227,184000,96766656,278,278,278,278,0
|
|
20241227,183900,96766656,278,278,278,278,0
|
|
20241227,183800,96766656,278,278,278,278,0
|
|
20241227,183700,96766656,278,278,278,278,0
|
|
20241227,183600,96766656,278,278,278,278,0
|
|
20241227,183500,96766656,278,278,278,278,0
|
|
20241227,183400,96766656,278,278,278,278,0
|
|
20241227,183300,96766656,278,278,278,278,0
|
|
20241227,183200,96766656,278,278,278,278,0
|
|
20241227,183100,96766656,278,278,278,278,0
|
|
20241227,183000,96766656,278,278,278,278,0
|
|
20241227,182900,96766656,278,278,278,278,0
|
|
20241227,182800,96766656,278,278,278,278,0
|
|
20241227,182700,96766656,278,278,278,278,0
|
|
20241227,182600,96766656,278,278,278,278,2721
|
|
20241227,182500,96766656,278,278,278,278,0
|
|
20241227,182400,96766656,278,278,278,278,0
|
|
20241227,182300,96766656,278,278,278,278,0
|
|
20241227,182200,96766656,278,278,278,278,0
|
|
20241227,182100,96766656,278,278,278,278,0
|
|
20241227,182000,96766656,278,278,278,278,0
|
|
20241227,181900,96766656,278,278,278,278,0
|
|
20241227,181800,96766656,278,278,278,278,0
|
|
20241227,181700,96766656,278,278,278,278,0
|
|
20241227,181600,96766656,278,278,278,278,0
|
|
20241227,181500,96766656,278,278,278,278,0
|
|
20241227,181400,96766656,278,278,278,278,0
|
|
20241227,181300,96766656,278,278,278,278,0
|
|
20241227,181200,96766656,278,278,278,278,0
|
|
20241227,181100,96766656,278,278,278,278,0
|
|
20241227,181000,96766656,278,278,278,278,0
|
|
20241227,180900,96766656,278,278,278,278,0
|
|
20241227,180800,96766656,278,278,278,278,0
|
|
20241227,180700,96766656,278,278,278,278,0
|
|
20241227,180600,96766656,278,278,278,278,0
|
|
20241227,180500,96766656,278,278,278,278,0
|
|
20241227,180400,96766656,278,278,278,278,0
|
|
20241227,180300,96766656,278,278,278,278,0
|
|
20241227,180200,96766656,278,278,278,278,0
|
|
20241227,180100,96766656,278,278,278,278,0
|
|
20241227,180000,96766656,278,278,278,278,0
|
|
20241227,175900,96766656,278,278,278,278,0
|
|
20241227,175800,96766656,278,278,278,278,0
|
|
20241227,175700,96766656,278,278,278,278,0
|
|
20241227,175600,96766656,278,278,278,278,2721
|
|
20241227,175500,96766656,278,278,278,278,0
|
|
20241227,175400,96766656,278,278,278,278,0
|
|
20241227,175300,96766656,278,278,278,278,0
|
|
20241227,175200,96766656,278,278,278,278,0
|
|
20241227,175100,96766656,278,278,278,278,0
|
|
20241227,175000,96766656,278,278,278,278,0
|
|
20241227,174900,96766656,278,278,278,278,0
|
|
20241227,174800,96766656,278,278,278,278,0
|
|
20241227,174700,96766656,278,278,278,278,0
|
|
20241227,174600,96766656,278,278,278,278,0
|
|
20241227,174500,96766656,278,278,278,278,0
|
|
20241227,174400,96766656,278,278,278,278,0
|
|
20241227,174300,96766656,278,278,278,278,0
|
|
20241227,174200,96766656,278,278,278,278,0
|
|
20241227,174100,96766656,278,278,278,278,0
|
|
20241227,174000,96766656,278,278,278,278,0
|
|
20241227,173900,96766656,278,278,278,278,0
|
|
20241227,173800,96766656,278,278,278,278,0
|
|
20241227,173700,96766656,278,278,278,278,0
|
|
20241227,173600,96766656,278,278,278,278,0
|
|
20241227,173500,96766656,278,278,278,278,0
|
|
20241227,173400,96766656,278,278,278,278,0
|
|
20241227,173300,96766656,278,278,278,278,0
|
|
20241227,173200,96766656,278,278,278,278,0
|
|
20241227,173100,96766656,278,278,278,278,0
|
|
20241227,173000,96766656,278,278,278,278,0
|
|
20241227,172900,96766656,278,278,278,278,0
|
|
20241227,172800,96766656,278,278,278,278,0
|
|
20241227,172700,96766656,278,278,278,278,0
|
|
20241227,172600,96766656,278,278,278,278,2721
|
|
20241227,172500,96766656,278,278,278,278,0
|
|
20241227,172400,96766656,278,278,278,278,0
|
|
20241227,172300,96766656,278,278,278,278,0
|
|
20241227,172200,96766656,278,278,278,278,0
|
|
20241227,172100,96766656,278,278,278,278,0
|
|
20241227,172000,96766656,278,278,278,278,0
|
|
20241227,171900,96766656,278,278,278,278,0
|
|
20241227,171800,96766656,278,278,278,278,0
|
|
20241227,171700,96766656,278,278,278,278,0
|
|
20241227,171600,96766656,278,278,278,278,0
|
|
20241227,171500,96766656,278,278,278,278,0
|
|
20241227,171400,96766656,278,278,278,278,0
|
|
20241227,171300,96766656,278,278,278,278,0
|
|
20241227,171200,96766656,278,278,278,278,0
|
|
20241227,171100,96766656,278,278,278,278,0
|
|
20241227,171000,96766656,278,278,278,278,0
|
|
20241227,170900,96766656,278,278,278,278,0
|
|
20241227,170800,96766656,278,278,278,278,0
|
|
20241227,170700,96766656,278,278,278,278,0
|
|
20241227,170600,96766656,278,278,278,278,0
|
|
20241227,170500,96766656,278,278,278,278,0
|
|
20241227,170400,96766656,278,278,278,278,0
|
|
20241227,170300,96766656,278,278,278,278,0
|
|
20241227,170200,96766656,278,278,278,278,0
|
|
20241227,170100,96766656,278,278,278,278,0
|
|
20241227,170000,96766656,278,278,278,278,0
|
|
20241227,165900,96766656,278,278,278,278,0
|
|
20241227,165800,96766656,278,278,278,278,0
|
|
20241227,165700,96766656,278,278,278,278,0
|
|
20241227,165600,96766656,278,278,278,278,2721
|
|
20241227,165500,96766656,278,278,278,278,0
|
|
20241227,165400,96766656,278,278,278,278,0
|
|
20241227,165300,96766656,278,278,278,278,0
|
|
20241227,165200,96766656,278,278,278,278,0
|
|
20241227,165100,96766656,278,278,278,278,0
|
|
20241227,165000,96766656,278,278,278,278,0
|
|
20241227,164900,96766656,278,278,278,278,0
|
|
20241227,164800,96766656,278,278,278,278,0
|
|
20241227,164700,96766656,278,278,278,278,0
|
|
20241227,164600,96766656,278,278,278,278,0
|
|
20241227,164500,96766656,278,278,278,278,0
|
|
20241227,164400,96766656,278,278,278,278,0
|
|
20241227,164300,96766656,278,278,278,278,0
|
|
20241227,164200,96766656,278,278,278,278,0
|
|
20241227,164100,96766656,278,278,278,278,0
|
|
20241227,164000,96766656,278,278,278,278,0
|
|
20241227,163900,96766656,278,278,278,278,0
|
|
20241227,163800,96766656,278,278,278,278,0
|
|
20241227,163700,96766656,278,278,278,278,0
|
|
20241227,163600,96766656,278,278,278,278,0
|
|
20241227,163500,96766656,278,278,278,278,0
|
|
20241227,163400,96766656,278,278,278,278,0
|
|
20241227,163300,96766656,278,278,278,278,0
|
|
20241227,163200,96766656,278,278,278,278,0
|
|
20241227,163100,96766656,278,278,278,278,0
|
|
20241227,163000,96766656,278,278,278,278,0
|
|
20241227,162900,96766656,278,278,278,278,0
|
|
20241227,162800,96766656,278,278,278,278,0
|
|
20241227,162700,96766656,278,278,278,278,0
|
|
20241227,162600,96766656,278,278,278,278,2721
|
|
20241227,162500,96766656,278,278,278,278,0
|
|
20241227,162400,96766656,278,278,278,278,0
|
|
20241227,162300,96766656,278,278,278,278,0
|
|
20241227,162200,96766656,278,278,278,278,0
|
|
20241227,162100,96766656,278,278,278,278,0
|
|
20241227,162000,96766656,278,278,278,278,0
|
|
20241227,161900,96766656,278,278,278,278,0
|
|
20241227,161800,96766656,278,278,278,278,0
|
|
20241227,161700,96766656,278,278,278,278,0
|
|
20241227,161600,96766656,278,278,278,278,0
|
|
20241227,161500,96766656,278,278,278,278,0
|
|
20241227,161400,96766656,278,278,278,278,0
|
|
20241227,161300,96766656,278,278,278,278,0
|
|
20241227,161200,96766656,278,278,278,278,0
|
|
20241227,161100,96766656,278,278,278,278,0
|
|
20241227,161000,96766656,278,278,278,278,0
|
|
20241227,160900,96766656,278,278,278,278,0
|
|
20241227,160800,96766656,278,278,278,278,0
|
|
20241227,160700,96766656,278,278,278,278,0
|
|
20241227,160600,96766656,278,278,278,278,0
|
|
20241227,160500,96766656,278,278,278,278,0
|
|
20241227,160400,96766656,278,278,278,278,0
|
|
20241227,160300,96766656,278,278,278,278,0
|
|
20241227,160200,96766656,278,278,278,278,0
|
|
20241227,160100,96766656,278,278,278,278,0
|
|
20241227,160000,96766656,278,278,278,278,0
|
|
20241227,155900,96766656,278,278,278,278,0
|
|
20241227,155800,96766656,278,278,278,278,0
|
|
20241227,155700,96766656,278,278,278,278,0
|
|
20241227,155600,96766656,278,278,278,278,2721
|
|
20241227,155500,96766656,278,278,278,278,0
|
|
20241227,155400,96766656,278,278,278,278,0
|
|
20241227,155300,96766656,278,278,278,278,0
|
|
20241227,155200,96766656,278,278,278,278,0
|
|
20241227,155100,96766656,278,278,278,278,0
|
|
20241227,155000,96766656,278,278,278,278,0
|
|
20241227,154900,96766656,278,278,278,278,0
|
|
20241227,154800,96766656,278,278,278,278,0
|
|
20241227,154700,96766656,278,278,278,278,0
|
|
20241227,154600,96766656,278,278,278,278,0
|
|
20241227,154500,96766656,278,278,278,278,0
|
|
20241227,154400,96766656,278,278,278,278,0
|
|
20241227,154300,96766656,278,278,278,278,0
|
|
20241227,154200,96766656,278,278,278,278,0
|
|
20241227,154100,96766656,278,278,278,278,0
|
|
20241227,154000,96766656,278,278,278,278,0
|
|
20241227,153900,96766656,278,278,278,278,0
|
|
20241227,153800,96766656,278,278,278,278,0
|
|
20241227,153700,96766656,278,278,278,278,0
|
|
20241227,153600,96766656,278,278,278,278,0
|
|
20241227,153500,96766656,278,278,278,278,0
|
|
20241227,153400,96766656,278,278,278,278,0
|
|
20241227,153300,96766656,278,278,278,278,0
|
|
20241227,153200,96766656,278,278,278,278,0
|
|
20241227,153100,96766656,278,278,278,278,0
|
|
20241227,153000,96766656,278,278,278,278,2721
|
|
20241227,152900,96010218,276,276,276,276,0
|
|
20241227,152800,96010218,276,276,276,276,0
|
|
20241227,152700,96010218,276,276,276,276,0
|
|
20241227,152600,96010218,276,276,276,276,0
|
|
20241227,152500,96010218,276,276,276,276,0
|
|
20241227,152400,96010218,276,276,276,276,0
|
|
20241227,152300,96010218,276,276,276,276,0
|
|
20241227,152200,96010218,276,276,276,276,0
|
|
20241227,152100,96010218,276,276,276,276,0
|
|
20241227,152000,96010218,276,276,276,276,0
|
|
20241227,151900,96010218,276,278,278,276,2
|
|
20241227,151800,96009664,276,276,276,276,0
|
|
20241227,151700,96009664,276,276,276,276,0
|
|
20241227,151600,96009664,276,276,276,276,2000
|
|
20241227,151500,95457664,277,277,277,276,5308
|
|
20241227,151400,93990027,278,278,278,278,0
|
|
20241227,151300,93990027,278,277,278,277,386
|
|
20241227,151200,93883104,277,277,277,277,0
|
|
20241227,151100,93883104,277,277,277,277,4
|
|
20241227,151000,93881996,278,278,278,278,0
|
|
20241227,150900,93881996,278,278,278,278,2075
|
|
20241227,150800,93305146,278,278,278,278,0
|
|
20241227,150700,93305146,278,278,278,278,0
|
|
20241227,150600,93305146,278,278,278,278,0
|
|
20241227,150500,93305146,278,278,278,278,0
|
|
20241227,150400,93305146,278,277,278,277,18
|
|
20241227,150300,93300145,278,278,278,278,0
|
|
20241227,150200,93300145,278,278,278,278,10
|
|
20241227,150100,93297365,277,277,277,277,1408
|
|
20241227,150000,92907349,277,277,277,277,9
|
|
20241227,145900,92904856,277,277,277,277,0
|
|
20241227,145800,92904856,277,277,277,277,14
|
|
20241227,145700,92900978,276,276,276,276,0
|
|
20241227,145600,92900978,276,278,278,276,1010
|
|
20241227,145500,92622167,278,278,278,278,0
|
|
20241227,145400,92622167,278,278,278,278,0
|
|
20241227,145300,92622167,278,275,278,275,10974
|
|
20241227,145200,89576569,275,275,275,275,0
|
|
20241227,145100,89576569,275,276,276,275,1049
|
|
20241227,145000,89287100,276,276,276,276,20
|
|
20241227,144900,89281580,276,276,276,276,20
|
|
20241227,144800,89276060,276,277,277,276,4699
|
|
20241227,144700,87974742,278,278,278,278,0
|
|
20241227,144600,87974742,278,278,278,278,0
|
|
20241227,144500,87974742,278,278,278,278,0
|
|
20241227,144400,87974742,278,278,278,278,0
|
|
20241227,144300,87974742,278,278,278,278,20
|
|
20241227,144200,87969182,278,278,278,278,5
|
|
20241227,144100,87967792,278,278,278,278,23
|
|
20241227,144000,87961398,277,277,277,277,0
|
|
20241227,143900,87961398,277,277,277,277,0
|
|
20241227,143800,87961398,277,277,277,277,0
|
|
20241227,143700,87961398,277,277,277,277,289
|
|
20241227,143600,87881345,277,277,277,277,500
|
|
20241227,143500,87742845,278,277,278,277,10
|
|
20241227,143400,87740074,278,278,278,278,0
|
|
20241227,143300,87740074,278,278,278,278,2
|
|
20241227,143200,87739518,277,277,277,277,0
|
|
20241227,143100,87739518,277,278,278,277,22
|
|
20241227,143000,87733422,277,278,278,277,6
|
|
20241227,142900,87731759,277,277,277,277,20
|
|
20241227,142800,87726219,278,277,278,277,61
|
|
20241227,142700,87709321,278,278,278,278,0
|
|
20241227,142600,87709321,278,278,278,278,0
|
|
20241227,142500,87709321,278,278,278,278,0
|
|
20241227,142400,87709321,278,278,278,278,0
|
|
20241227,142300,87709321,278,278,278,278,1
|
|
20241227,142200,87709043,276,277,277,276,500
|
|
20241227,142100,87570858,278,278,278,278,0
|
|
20241227,142000,87570858,278,278,278,278,2960
|
|
20241227,141900,86747978,278,278,278,278,0
|
|
20241227,141800,86747978,278,277,278,277,51
|
|
20241227,141700,86733850,278,278,278,278,1
|
|
20241227,141600,86733572,277,277,277,277,642
|
|
20241227,141500,86555738,277,277,277,277,0
|
|
20241227,141400,86555738,277,277,277,277,10
|
|
20241227,141300,86552968,275,276,277,275,14042
|
|
20241227,141200,82665388,275,275,275,275,0
|
|
20241227,141100,82665388,275,275,275,275,0
|
|
20241227,141000,82665388,275,275,275,275,0
|
|
20241227,140900,82665388,275,275,275,275,0
|
|
20241227,140800,82665388,275,275,275,275,0
|
|
20241227,140700,82665388,275,275,275,275,0
|
|
20241227,140600,82665388,275,275,275,275,40
|
|
20241227,140500,82654388,275,275,275,275,0
|
|
20241227,140400,82654388,275,275,275,275,30
|
|
20241227,140300,82646138,275,275,275,275,13054
|
|
20241227,140200,79056288,275,275,275,275,86
|
|
20241227,140100,79032638,275,275,275,275,10
|
|
20241227,140000,79029888,275,275,275,275,0
|
|
20241227,135900,79029888,275,276,276,275,3027
|
|
20241227,135800,78196548,277,277,277,277,31
|
|
20241227,135700,78187961,277,277,277,277,0
|
|
20241227,135600,78187961,277,277,277,277,0
|
|
20241227,135500,78187961,277,277,277,277,0
|
|
20241227,135400,78187961,277,277,277,277,0
|
|
20241227,135300,78187961,277,277,277,277,2
|
|
20241227,135200,78187407,277,277,277,277,0
|
|
20241227,135100,78187407,277,277,277,277,425
|
|
20241227,135000,78069682,277,277,277,277,0
|
|
20241227,134900,78069682,277,277,277,277,0
|
|
20241227,134800,78069682,277,277,277,277,1
|
|
20241227,134700,78069405,276,276,276,276,0
|
|
20241227,134600,78069405,276,276,276,276,653
|
|
20241227,134500,77889177,277,277,277,277,0
|
|
20241227,134400,77889177,277,277,277,277,100
|
|
20241227,134300,77861477,277,277,277,277,0
|
|
20241227,134200,77861477,277,277,277,277,10
|
|
20241227,134100,77858707,276,276,276,276,0
|
|
20241227,134000,77858707,276,276,276,276,11
|
|
20241227,133900,77855671,276,276,276,276,0
|
|
20241227,133800,77855671,276,276,276,276,350
|
|
20241227,133700,77759071,276,276,276,276,300
|
|
20241227,133600,77676271,276,276,276,276,0
|
|
20241227,133500,77676271,276,276,276,276,0
|
|
20241227,133400,77676271,276,276,276,276,0
|
|
20241227,133300,77676271,276,276,276,276,0
|
|
20241227,133200,77676271,276,276,276,276,420
|
|
20241227,133100,77560351,277,277,277,277,1
|
|
20241227,133000,77560074,276,276,276,276,0
|
|
20241227,132900,77560074,276,276,276,276,16
|
|
20241227,132800,77555658,276,276,276,276,255
|
|
20241227,132700,77485278,277,277,277,277,0
|
|
20241227,132600,77485278,277,277,277,277,10
|
|
20241227,132500,77482508,277,277,277,277,15
|
|
20241227,132400,77478353,276,276,276,276,0
|
|
20241227,132300,77478353,276,276,276,276,22
|
|
20241227,132200,77472281,276,277,277,276,36
|
|
20241227,132100,77462325,276,276,276,276,200
|
|
20241227,132000,77407125,276,276,276,276,0
|
|
20241227,131900,77407125,276,276,276,276,4959
|
|
20241227,131800,76038441,276,276,276,276,0
|
|
20241227,131700,76038441,276,276,276,276,0
|
|
20241227,131600,76038441,276,276,276,276,0
|
|
20241227,131500,76038441,276,276,276,276,0
|
|
20241227,131400,76038441,276,276,276,276,0
|
|
20241227,131300,76038441,276,276,276,276,36
|
|
20241227,131200,76028505,277,277,277,277,0
|
|
20241227,131100,76028505,277,277,277,277,0
|
|
20241227,131000,76028505,277,277,277,277,0
|
|
20241227,130900,76028505,277,277,277,277,0
|
|
20241227,130800,76028505,277,277,277,277,0
|
|
20241227,130700,76028505,277,277,277,277,0
|
|
20241227,130600,76028505,277,277,277,277,0
|
|
20241227,130500,76028505,277,277,277,277,15
|
|
20241227,130400,76024350,276,276,276,276,0
|
|
20241227,130300,76024350,276,276,276,276,0
|
|
20241227,130200,76024350,276,276,276,276,7457
|
|
20241227,130100,73966218,276,276,276,276,36
|
|
20241227,130000,73956282,276,276,276,276,0
|
|
20241227,125900,73956282,276,276,276,276,0
|
|
20241227,125800,73956282,276,276,276,276,0
|
|
20241227,125700,73956282,276,276,276,276,1
|
|
20241227,125600,73956006,276,276,276,276,0
|
|
20241227,125500,73956006,276,276,276,276,0
|
|
20241227,125400,73956006,276,276,276,276,0
|
|
20241227,125300,73956006,276,276,276,276,0
|
|
20241227,125200,73956006,276,276,276,276,0
|
|
20241227,125100,73956006,276,276,276,276,0
|
|
20241227,125000,73956006,276,276,276,276,14
|
|
20241227,124900,73952142,276,276,276,276,0
|
|
20241227,124800,73952142,276,276,276,276,6
|
|
20241227,124700,73950486,276,276,276,276,60
|
|
20241227,124600,73933926,276,276,276,276,0
|
|
20241227,124500,73933926,276,276,276,276,6
|
|
20241227,124400,73932270,276,276,276,276,1
|
|
20241227,124300,73931994,276,276,276,276,0
|
|
20241227,124200,73931994,276,276,276,276,0
|
|
20241227,124100,73931994,276,276,276,276,0
|
|
20241227,124000,73931994,276,276,276,276,0
|
|
20241227,123900,73931994,276,276,276,276,0
|
|
20241227,123800,73931994,276,276,276,276,234
|
|
20241227,123700,73867410,276,276,276,276,0
|
|
20241227,123600,73867410,276,276,276,276,0
|
|
20241227,123500,73867410,276,276,276,276,65
|
|
20241227,123400,73849470,276,276,276,276,9
|
|
20241227,123300,73846986,276,276,276,276,5
|
|
20241227,123200,73845606,277,277,277,277,21
|
|
20241227,123100,73839789,276,276,276,276,1396
|
|
20241227,123000,73454493,276,276,276,276,857
|
|
20241227,122900,73217961,276,276,276,276,0
|
|
20241227,122800,73217961,276,276,276,276,0
|
|
20241227,122700,73217961,276,276,276,276,0
|
|
20241227,122600,73217961,276,276,276,276,0
|
|
20241227,122500,73217961,276,276,276,276,0
|
|
20241227,122400,73217961,276,276,276,276,0
|
|
20241227,122300,73217961,276,276,276,276,0
|
|
20241227,122200,73217961,276,276,276,276,0
|
|
20241227,122100,73217961,276,276,276,276,0
|
|
20241227,122000,73217961,276,276,276,276,1
|
|
20241227,121900,73217685,275,275,275,275,0
|
|
20241227,121800,73217685,275,275,275,275,440
|
|
20241227,121700,73096685,277,277,277,277,0
|
|
20241227,121600,73096685,277,277,277,277,0
|
|
20241227,121500,73096685,277,277,277,277,0
|
|
20241227,121400,73096685,277,277,277,277,0
|
|
20241227,121300,73096685,277,277,277,277,35
|
|
20241227,121200,73086990,278,278,278,278,1
|
|
20241227,121100,73086712,277,275,277,274,2001
|
|
20241227,121000,72538021,274,274,274,274,2384
|
|
20241227,120900,71884805,274,274,274,274,0
|
|
20241227,120800,71884805,274,274,274,274,0
|
|
20241227,120700,71884805,274,274,274,274,6
|
|
20241227,120600,71883161,274,274,274,274,0
|
|
20241227,120500,71883161,274,274,274,274,0
|
|
20241227,120400,71883161,274,274,274,274,0
|
|
20241227,120300,71883161,274,274,274,274,0
|
|
20241227,120200,71883161,274,274,274,274,0
|
|
20241227,120100,71883161,274,274,274,274,0
|
|
20241227,120000,71883161,274,274,274,274,0
|
|
20241227,115900,71883161,274,274,274,274,0
|
|
20241227,115800,71883161,274,273,274,273,2426
|
|
20241227,115700,71220214,275,275,275,275,0
|
|
20241227,115600,71220214,275,275,275,275,0
|
|
20241227,115500,71220214,275,275,275,275,0
|
|
20241227,115400,71220214,275,275,275,275,0
|
|
20241227,115300,71220214,275,275,275,275,0
|
|
20241227,115200,71220214,275,275,275,275,0
|
|
20241227,115100,71220214,275,275,275,275,7
|
|
20241227,115000,71218289,275,275,275,275,4
|
|
20241227,114900,71217189,275,275,275,275,0
|
|
20241227,114800,71217189,275,275,275,275,333
|
|
20241227,114700,71125614,275,275,275,275,10
|
|
20241227,114600,71122864,274,274,274,274,0
|
|
20241227,114500,71122864,274,274,274,274,0
|
|
20241227,114400,71122864,274,274,274,274,0
|
|
20241227,114300,71122864,274,275,275,274,802
|
|
20241227,114200,70903115,275,275,275,275,1777
|
|
20241227,114100,70414440,276,276,276,276,0
|
|
20241227,114000,70414440,276,276,276,276,0
|
|
20241227,113900,70414440,276,276,276,276,0
|
|
20241227,113800,70414440,276,276,276,276,0
|
|
20241227,113700,70414440,276,276,276,276,100
|
|
20241227,113600,70386840,276,276,276,276,0
|
|
20241227,113500,70386840,276,276,276,276,0
|
|
20241227,113400,70386840,276,276,276,276,0
|
|
20241227,113300,70386840,276,276,276,276,500
|
|
20241227,113200,70248840,276,276,276,276,0
|
|
20241227,113100,70248840,276,276,276,276,20
|
|
20241227,113000,70243320,276,276,276,276,1
|
|
20241227,112900,70243044,274,274,274,274,0
|
|
20241227,112800,70243044,274,274,274,274,500
|
|
20241227,112700,70106044,274,274,274,274,0
|
|
20241227,112600,70106044,274,274,274,274,8000
|
|
20241227,112500,67914044,275,275,275,275,523
|
|
20241227,112400,67770219,277,276,277,276,1933
|
|
20241227,112300,67235845,276,276,276,276,10
|
|
20241227,112200,67233085,277,277,277,277,475
|
|
20241227,112100,67101510,275,275,275,275,758
|
|
20241227,112000,66893060,275,275,275,275,0
|
|
20241227,111900,66893060,275,275,275,275,0
|
|
20241227,111800,66893060,275,275,275,275,0
|
|
20241227,111700,66893060,275,275,275,275,10000
|
|
20241227,111600,64143060,275,276,276,275,10002
|
|
20241227,111500,61382510,276,276,276,276,32
|
|
20241227,111400,61373678,276,276,276,276,0
|
|
20241227,111300,61373678,276,276,276,276,0
|
|
20241227,111200,61373678,276,276,276,276,5
|
|
20241227,111100,61372298,276,276,276,276,1
|
|
20241227,111000,61372022,276,277,277,276,190
|
|
20241227,110900,61319420,276,277,277,276,37
|
|
20241227,110800,61309173,276,276,276,276,6
|
|
20241227,110700,61307517,276,276,276,276,0
|
|
20241227,110600,61307517,276,276,276,276,0
|
|
20241227,110500,61307517,276,276,276,276,0
|
|
20241227,110400,61307517,276,276,276,276,0
|
|
20241227,110300,61307517,276,276,276,276,8
|
|
20241227,110200,61305309,277,277,277,277,0
|
|
20241227,110100,61305309,277,277,277,277,0
|
|
20241227,110000,61305309,277,277,277,277,0
|
|
20241227,105900,61305309,277,277,277,277,10027
|
|
20241227,105800,58527830,277,277,277,277,20
|
|
20241227,105700,58522290,277,277,277,277,25
|
|
20241227,105600,58515365,277,277,277,277,23
|
|
20241227,105500,58508994,277,277,277,277,0
|
|
20241227,105400,58508994,277,277,277,277,1000
|
|
20241227,105300,58231994,277,277,277,277,0
|
|
20241227,105200,58231994,277,277,277,277,150
|
|
20241227,105100,58190444,277,277,277,277,3
|
|
20241227,105000,58189613,278,278,278,278,70
|
|
20241227,104900,58170153,278,279,279,278,8
|
|
20241227,104800,58167923,279,279,279,279,0
|
|
20241227,104700,58167923,279,279,279,279,0
|
|
20241227,104600,58167923,279,279,281,279,331
|
|
20241227,104500,58075564,282,281,282,281,6416
|
|
20241227,104400,56267017,280,280,280,280,895
|
|
20241227,104300,56016417,280,280,280,280,1072
|
|
20241227,104200,55716257,280,278,280,278,17858
|
|
20241227,104100,50732776,278,278,278,278,500
|
|
20241227,104000,50593776,277,277,277,277,0
|
|
20241227,103900,50593776,277,277,277,277,0
|
|
20241227,103800,50593776,277,277,277,277,0
|
|
20241227,103700,50593776,277,277,277,277,500
|
|
20241227,103600,50455276,277,277,277,277,5
|
|
20241227,103500,50453891,276,276,276,276,1000
|
|
20241227,103400,50177891,276,276,276,276,16
|
|
20241227,103300,50173475,277,277,277,277,1501
|
|
20241227,103200,49757698,278,278,278,278,500
|
|
20241227,103100,49618698,278,278,278,278,0
|
|
20241227,103000,49618698,278,278,278,278,30
|
|
20241227,102900,49610358,278,278,278,278,0
|
|
20241227,102800,49610358,278,278,278,278,0
|
|
20241227,102700,49610358,278,278,278,278,366
|
|
20241227,102600,49508610,277,277,277,277,0
|
|
20241227,102500,49508610,277,277,277,277,0
|
|
20241227,102400,49508610,277,277,277,277,430
|
|
20241227,102300,49389500,277,277,277,277,17
|
|
20241227,102200,49384791,276,276,276,276,0
|
|
20241227,102100,49384791,276,276,276,276,0
|
|
20241227,102000,49384791,276,277,277,276,969
|
|
20241227,101900,49117317,277,277,277,276,2095
|
|
20241227,101800,48537007,277,277,277,277,0
|
|
20241227,101700,48537007,277,277,277,277,11
|
|
20241227,101600,48533960,276,276,276,276,2232
|
|
20241227,101500,47917928,277,277,277,277,50
|
|
20241227,101400,47904078,277,277,277,277,0
|
|
20241227,101300,47904078,277,276,277,276,4783
|
|
20241227,101200,46580120,277,275,277,275,6208
|
|
20241227,101100,44866122,275,275,275,275,4029
|
|
20241227,101000,43758147,275,275,275,275,4
|
|
20241227,100900,43757047,275,275,275,275,22
|
|
20241227,100800,43750997,275,275,275,275,1
|
|
20241227,100700,43750722,274,275,275,274,505
|
|
20241227,100600,43612350,275,275,275,275,2000
|
|
20241227,100500,43062350,276,275,276,275,1094
|
|
20241227,100400,42761406,275,275,275,275,1000
|
|
20241227,100300,42486406,275,275,275,275,2100
|
|
20241227,100200,41908906,275,275,275,275,1
|
|
20241227,100100,41908631,275,275,275,275,1
|
|
20241227,100000,41908356,275,275,275,275,15
|
|
20241227,095900,41904231,275,275,275,275,0
|
|
20241227,095800,41904231,275,275,275,275,2010
|
|
20241227,095700,41351481,273,273,273,273,0
|
|
20241227,095600,41351481,273,273,273,273,0
|
|
20241227,095500,41351481,273,273,273,273,0
|
|
20241227,095400,41351481,273,273,273,273,460
|
|
20241227,095300,41225901,272,272,272,272,0
|
|
20241227,095200,41225901,272,272,272,272,0
|
|
20241227,095100,41225901,272,275,275,272,20000
|
|
20241227,095000,35769269,275,275,275,275,5
|
|
20241227,094900,35767894,275,275,275,275,1063
|
|
20241227,094800,35475569,276,276,276,276,0
|
|
20241227,094700,35475569,276,276,276,276,1
|
|
20241227,094600,35475293,275,276,276,275,5732
|
|
20241227,094500,33898593,276,276,276,276,25
|
|
20241227,094400,33891693,276,276,276,275,846
|
|
20241227,094300,33659007,276,277,277,276,8
|
|
20241227,094200,33656796,277,277,277,277,21
|
|
20241227,094100,33650979,276,276,276,276,1078
|
|
20241227,094000,33353451,276,276,276,276,0
|
|
20241227,093900,33353451,276,276,276,276,0
|
|
20241227,093800,33353451,276,276,276,276,11
|
|
20241227,093700,33350415,275,275,275,275,550
|
|
20241227,093600,33199165,275,275,275,275,1715
|
|
20241227,093500,32727540,275,275,275,275,5
|
|
20241227,093400,32726165,275,275,275,275,0
|
|
20241227,093300,32726165,275,275,275,275,43
|
|
20241227,093200,32714340,275,275,275,275,967
|
|
20241227,093100,32448415,275,275,275,275,9
|
|
20241227,093000,32445940,275,275,275,275,2432
|
|
20241227,092900,31777140,275,275,275,275,0
|
|
20241227,092800,31777140,275,275,275,275,6258
|
|
20241227,092700,30056190,276,276,276,276,550
|
|
20241227,092600,29904390,276,276,276,276,930
|
|
20241227,092500,29647710,276,276,276,276,505
|
|
20241227,092400,29508330,276,276,276,276,136
|
|
20241227,092300,29470794,276,275,276,275,4102
|
|
20241227,092200,28342244,275,275,275,275,7
|
|
20241227,092100,28340319,275,275,275,275,7118
|
|
20241227,092000,26382869,273,273,273,273,0
|
|
20241227,091900,26382869,273,274,274,273,15000
|
|
20241227,091800,22287757,274,274,274,274,1342
|
|
20241227,091700,21920049,274,274,274,274,0
|
|
20241227,091600,21920049,274,275,275,274,68524
|
|
20241227,091500,3143266,275,276,276,275,5141
|
|
20241227,091400,1727410,277,277,277,277,415
|
|
20241227,091300,1612455,278,278,278,277,24
|
|
20241227,091200,1605797,278,278,278,278,0
|
|
20241227,091100,1605797,278,279,279,278,32
|
|
20241227,091000,1596899,278,278,278,278,73
|
|
20241227,090900,1576605,278,278,279,278,1853
|
|
20241227,090800,1061392,279,279,280,279,37
|
|
20241227,090700,1051063,279,279,279,279,330
|
|
20241227,090600,958993,278,279,279,278,39
|
|
20241227,090500,948130,278,279,279,278,355
|
|
20241227,090400,849094,279,280,280,279,209
|
|
20241227,090300,790745,280,280,280,280,0
|
|
20241227,090200,790745,280,280,280,280,146
|
|
20241227,090100,749865,280,280,280,280,303
|
|
20241227,090000,665025,279,281,281,279,2369
|