626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192300,93802665,175,175,175,175,7739
|
|
20241226,192200,93802665,175,175,175,175,0
|
|
20241226,192100,93802665,175,175,175,175,0
|
|
20241226,192000,93802665,175,175,175,175,0
|
|
20241226,191900,93802665,175,175,175,175,0
|
|
20241226,191800,93802665,175,175,175,175,0
|
|
20241226,191700,93802665,175,175,175,175,0
|
|
20241226,191600,93802665,175,175,175,175,0
|
|
20241226,191500,93802665,175,175,175,175,0
|
|
20241226,191400,93802665,175,175,175,175,0
|
|
20241226,191300,93802665,175,175,175,175,0
|
|
20241226,191200,93802665,175,175,175,175,0
|
|
20241226,191100,93802665,175,175,175,175,0
|
|
20241226,191000,93802665,175,175,175,175,0
|
|
20241226,190900,93802665,175,175,175,175,0
|
|
20241226,190800,93802665,175,175,175,175,0
|
|
20241226,190700,93802665,175,175,175,175,0
|
|
20241226,190600,93802665,175,175,175,175,0
|
|
20241226,190500,93802665,175,175,175,175,0
|
|
20241226,190400,93802665,175,175,175,175,0
|
|
20241226,190300,93802665,175,175,175,175,0
|
|
20241226,190200,93802665,175,175,175,175,0
|
|
20241226,190100,93802665,175,175,175,175,0
|
|
20241226,190000,93802665,175,175,175,175,0
|
|
20241226,185900,93802665,175,175,175,175,0
|
|
20241226,185800,93802665,175,175,175,175,0
|
|
20241226,185700,93802665,175,175,175,175,0
|
|
20241226,185600,93802665,175,175,175,175,0
|
|
20241226,185500,93802665,175,175,175,175,0
|
|
20241226,185400,93802665,175,175,175,175,0
|
|
20241226,185300,93802665,175,175,175,175,7739
|
|
20241226,185200,93802665,175,175,175,175,0
|
|
20241226,185100,93802665,175,175,175,175,0
|
|
20241226,185000,93802665,175,175,175,175,0
|
|
20241226,184900,93802665,175,175,175,175,0
|
|
20241226,184800,93802665,175,175,175,175,0
|
|
20241226,184700,93802665,175,175,175,175,0
|
|
20241226,184600,93802665,175,175,175,175,0
|
|
20241226,184500,93802665,175,175,175,175,0
|
|
20241226,184400,93802665,175,175,175,175,0
|
|
20241226,184300,93802665,175,175,175,175,0
|
|
20241226,184200,93802665,175,175,175,175,0
|
|
20241226,184100,93802665,175,175,175,175,0
|
|
20241226,184000,93802665,175,175,175,175,0
|
|
20241226,183900,93802665,175,175,175,175,0
|
|
20241226,183800,93802665,175,175,175,175,0
|
|
20241226,183700,93802665,175,175,175,175,0
|
|
20241226,183600,93802665,175,175,175,175,0
|
|
20241226,183500,93802665,175,175,175,175,0
|
|
20241226,183400,93802665,175,175,175,175,0
|
|
20241226,183300,93802665,175,175,175,175,0
|
|
20241226,183200,93802665,175,175,175,175,0
|
|
20241226,183100,93802665,175,175,175,175,0
|
|
20241226,183000,93802665,175,175,175,175,0
|
|
20241226,182900,93802665,175,175,175,175,0
|
|
20241226,182800,93802665,175,175,175,175,0
|
|
20241226,182700,93802665,175,175,175,175,0
|
|
20241226,182600,93802665,175,175,175,175,0
|
|
20241226,182500,93802665,175,175,175,175,0
|
|
20241226,182400,93802665,175,175,175,175,0
|
|
20241226,182300,93802665,175,175,175,175,7739
|
|
20241226,182200,93802665,175,175,175,175,0
|
|
20241226,182100,93802665,175,175,175,175,0
|
|
20241226,182000,93802665,175,175,175,175,0
|
|
20241226,181900,93802665,175,175,175,175,0
|
|
20241226,181800,93802665,175,175,175,175,0
|
|
20241226,181700,93802665,175,175,175,175,0
|
|
20241226,181600,93802665,175,175,175,175,0
|
|
20241226,181500,93802665,175,175,175,175,0
|
|
20241226,181400,93802665,175,175,175,175,0
|
|
20241226,181300,93802665,175,175,175,175,0
|
|
20241226,181200,93802665,175,175,175,175,0
|
|
20241226,181100,93802665,175,175,175,175,0
|
|
20241226,181000,93802665,175,175,175,175,0
|
|
20241226,180900,93802665,175,175,175,175,0
|
|
20241226,180800,93802665,175,175,175,175,0
|
|
20241226,180700,93802665,175,175,175,175,0
|
|
20241226,180600,93802665,175,175,175,175,0
|
|
20241226,180500,93802665,175,175,175,175,0
|
|
20241226,180400,93802665,175,175,175,175,0
|
|
20241226,180300,93802665,175,175,175,175,0
|
|
20241226,180200,93802665,175,175,175,175,0
|
|
20241226,180100,93802665,175,175,175,175,0
|
|
20241226,180000,93802665,175,175,175,175,0
|
|
20241226,175900,93802665,175,175,175,175,0
|
|
20241226,175800,93802665,175,175,175,175,0
|
|
20241226,175700,93802665,175,175,175,175,0
|
|
20241226,175600,93802665,175,175,175,175,0
|
|
20241226,175500,93802665,175,175,175,175,0
|
|
20241226,175400,93802665,175,175,175,175,0
|
|
20241226,175300,93802665,175,175,175,175,7739
|
|
20241226,175200,93802665,175,175,175,175,0
|
|
20241226,175100,93802665,175,175,175,175,0
|
|
20241226,175000,93802665,175,175,175,175,0
|
|
20241226,174900,93802665,175,175,175,175,0
|
|
20241226,174800,93802665,175,175,175,175,0
|
|
20241226,174700,93802665,175,175,175,175,0
|
|
20241226,174600,93802665,175,175,175,175,0
|
|
20241226,174500,93802665,175,175,175,175,0
|
|
20241226,174400,93802665,175,175,175,175,0
|
|
20241226,174300,93802665,175,175,175,175,0
|
|
20241226,174200,93802665,175,175,175,175,0
|
|
20241226,174100,93802665,175,175,175,175,0
|
|
20241226,174000,93802665,175,175,175,175,0
|
|
20241226,173900,93802665,175,175,175,175,0
|
|
20241226,173800,93802665,175,175,175,175,0
|
|
20241226,173700,93802665,175,175,175,175,0
|
|
20241226,173600,93802665,175,175,175,175,0
|
|
20241226,173500,93802665,175,175,175,175,0
|
|
20241226,173400,93802665,175,175,175,175,0
|
|
20241226,173300,93802665,175,175,175,175,0
|
|
20241226,173200,93802665,175,175,175,175,0
|
|
20241226,173100,93802665,175,175,175,175,0
|
|
20241226,173000,93802665,175,175,175,175,0
|
|
20241226,172900,93802665,175,175,175,175,0
|
|
20241226,172800,93802665,175,175,175,175,0
|
|
20241226,172700,93802665,175,175,175,175,0
|
|
20241226,172600,93802665,175,175,175,175,0
|
|
20241226,172500,93802665,175,175,175,175,0
|
|
20241226,172400,93802665,175,175,175,175,0
|
|
20241226,172300,93802665,175,175,175,175,7739
|
|
20241226,172200,93802665,175,175,175,175,0
|
|
20241226,172100,93802665,175,175,175,175,0
|
|
20241226,172000,93802665,175,175,175,175,0
|
|
20241226,171900,93802665,175,175,175,175,0
|
|
20241226,171800,93802665,175,175,175,175,0
|
|
20241226,171700,93802665,175,175,175,175,0
|
|
20241226,171600,93802665,175,175,175,175,0
|
|
20241226,171500,93802665,175,175,175,175,0
|
|
20241226,171400,93802665,175,175,175,175,0
|
|
20241226,171300,93802665,175,175,175,175,0
|
|
20241226,171200,93802665,175,175,175,175,0
|
|
20241226,171100,93802665,175,175,175,175,0
|
|
20241226,171000,93802665,175,175,175,175,0
|
|
20241226,170900,93802665,175,175,175,175,0
|
|
20241226,170800,93802665,175,175,175,175,0
|
|
20241226,170700,93802665,175,175,175,175,0
|
|
20241226,170600,93802665,175,175,175,175,0
|
|
20241226,170500,93802665,175,175,175,175,0
|
|
20241226,170400,93802665,175,175,175,175,0
|
|
20241226,170300,93802665,175,175,175,175,0
|
|
20241226,170200,93802665,175,175,175,175,0
|
|
20241226,170100,93802665,175,175,175,175,0
|
|
20241226,170000,93802665,175,175,175,175,0
|
|
20241226,165900,93802665,175,175,175,175,0
|
|
20241226,165800,93802665,175,175,175,175,0
|
|
20241226,165700,93802665,175,175,175,175,0
|
|
20241226,165600,93802665,175,175,175,175,0
|
|
20241226,165500,93802665,175,175,175,175,0
|
|
20241226,165400,93802665,175,175,175,175,0
|
|
20241226,165300,93802665,175,175,175,175,7739
|
|
20241226,165200,93802665,175,175,175,175,0
|
|
20241226,165100,93802665,175,175,175,175,0
|
|
20241226,165000,93802665,175,175,175,175,0
|
|
20241226,164900,93802665,175,175,175,175,0
|
|
20241226,164800,93802665,175,175,175,175,0
|
|
20241226,164700,93802665,175,175,175,175,0
|
|
20241226,164600,93802665,175,175,175,175,0
|
|
20241226,164500,93802665,175,175,175,175,0
|
|
20241226,164400,93802665,175,175,175,175,0
|
|
20241226,164300,93802665,175,175,175,175,0
|
|
20241226,164200,93802665,175,175,175,175,0
|
|
20241226,164100,93802665,175,175,175,175,0
|
|
20241226,164000,93802665,175,175,175,175,0
|
|
20241226,163900,93802665,175,175,175,175,0
|
|
20241226,163800,93802665,175,175,175,175,0
|
|
20241226,163700,93802665,175,175,175,175,0
|
|
20241226,163600,93802665,175,175,175,175,0
|
|
20241226,163500,93802665,175,175,175,175,0
|
|
20241226,163400,93802665,175,175,175,175,0
|
|
20241226,163300,93802665,175,175,175,175,0
|
|
20241226,163200,93802665,175,175,175,175,0
|
|
20241226,163100,93802665,175,175,175,175,0
|
|
20241226,163000,93802665,175,175,175,175,0
|
|
20241226,162900,93802665,175,175,175,175,0
|
|
20241226,162800,93802665,175,175,175,175,0
|
|
20241226,162700,93802665,175,175,175,175,0
|
|
20241226,162600,93802665,175,175,175,175,0
|
|
20241226,162500,93802665,175,175,175,175,0
|
|
20241226,162400,93802665,175,175,175,175,0
|
|
20241226,162300,93802665,175,175,175,175,7739
|
|
20241226,162200,93802665,175,175,175,175,0
|
|
20241226,162100,93802665,175,175,175,175,0
|
|
20241226,162000,93802665,175,175,175,175,0
|
|
20241226,161900,93802665,175,175,175,175,0
|
|
20241226,161800,93802665,175,175,175,175,0
|
|
20241226,161700,93802665,175,175,175,175,0
|
|
20241226,161600,93802665,175,175,175,175,0
|
|
20241226,161500,93802665,175,175,175,175,0
|
|
20241226,161400,93802665,175,175,175,175,0
|
|
20241226,161300,93802665,175,175,175,175,0
|
|
20241226,161200,93802665,175,175,175,175,0
|
|
20241226,161100,93802665,175,175,175,175,0
|
|
20241226,161000,93802665,175,175,175,175,0
|
|
20241226,160900,93802665,175,175,175,175,0
|
|
20241226,160800,93802665,175,175,175,175,0
|
|
20241226,160700,93802665,175,175,175,175,0
|
|
20241226,160600,93802665,175,175,175,175,0
|
|
20241226,160500,93802665,175,175,175,175,0
|
|
20241226,160400,93802665,175,175,175,175,0
|
|
20241226,160300,93802665,175,175,175,175,0
|
|
20241226,160200,93802665,175,175,175,175,0
|
|
20241226,160100,93802665,175,175,175,175,0
|
|
20241226,160000,93802665,175,175,175,175,0
|
|
20241226,155900,93802665,175,175,175,175,0
|
|
20241226,155800,93802665,175,175,175,175,0
|
|
20241226,155700,93802665,175,175,175,175,0
|
|
20241226,155600,93802665,175,175,175,175,0
|
|
20241226,155500,93802665,175,175,175,175,0
|
|
20241226,155400,93802665,175,175,175,175,0
|
|
20241226,155300,93802665,175,175,175,175,7739
|
|
20241226,155200,93802665,175,175,175,175,0
|
|
20241226,155100,93802665,175,175,175,175,0
|
|
20241226,155000,93802665,175,175,175,175,0
|
|
20241226,154900,93802665,175,175,175,175,0
|
|
20241226,154800,93802665,175,175,175,175,0
|
|
20241226,154700,93802665,175,175,175,175,0
|
|
20241226,154600,93802665,175,175,175,175,0
|
|
20241226,154500,93802665,175,175,175,175,0
|
|
20241226,154400,93802665,175,175,175,175,0
|
|
20241226,154300,93802665,175,175,175,175,0
|
|
20241226,154200,93802665,175,175,175,175,0
|
|
20241226,154100,93802665,175,175,175,175,0
|
|
20241226,154000,93802665,175,175,175,175,0
|
|
20241226,153900,93802665,175,175,175,175,0
|
|
20241226,153800,93802665,175,175,175,175,0
|
|
20241226,153700,93802665,175,175,175,175,0
|
|
20241226,153600,93802665,175,175,175,175,0
|
|
20241226,153500,93802665,175,175,175,175,0
|
|
20241226,153400,93802665,175,175,175,175,0
|
|
20241226,153300,93802665,175,175,175,175,0
|
|
20241226,153200,93802665,175,175,175,175,0
|
|
20241226,153100,93802665,175,175,175,175,0
|
|
20241226,153000,93802665,175,175,175,175,7739
|
|
20241226,152900,92448340,177,177,177,177,0
|
|
20241226,152800,92448340,177,177,177,177,0
|
|
20241226,152700,92448340,177,177,177,177,0
|
|
20241226,152600,92448340,177,177,177,177,0
|
|
20241226,152500,92448340,177,177,177,177,0
|
|
20241226,152400,92448340,177,177,177,177,0
|
|
20241226,152300,92448340,177,177,177,177,0
|
|
20241226,152200,92448340,177,177,177,177,0
|
|
20241226,152100,92448340,177,177,177,177,0
|
|
20241226,152000,92448340,177,177,177,177,0
|
|
20241226,151900,92448340,177,176,177,176,5746
|
|
20241226,151800,91435700,176,175,176,175,8
|
|
20241226,151700,91434299,175,175,175,175,41
|
|
20241226,151600,91427124,176,176,176,176,1
|
|
20241226,151500,91426948,174,174,174,174,0
|
|
20241226,151400,91426948,174,176,176,174,16951
|
|
20241226,151300,88464566,175,175,175,175,0
|
|
20241226,151200,88464566,175,175,175,175,0
|
|
20241226,151100,88464566,175,175,175,175,0
|
|
20241226,151000,88464566,175,175,175,175,20000
|
|
20241226,150900,84964566,175,175,175,175,0
|
|
20241226,150800,84964566,175,175,175,175,1
|
|
20241226,150700,84964391,175,175,175,175,20000
|
|
20241226,150600,81464391,175,175,175,175,29
|
|
20241226,150500,81459316,175,175,175,175,0
|
|
20241226,150400,81459316,175,175,175,175,6000
|
|
20241226,150300,80409316,176,176,176,176,101
|
|
20241226,150200,80391540,177,177,177,177,1
|
|
20241226,150100,80391363,176,176,176,176,500
|
|
20241226,150000,80303363,176,176,176,176,0
|
|
20241226,145900,80303363,176,176,176,175,51000
|
|
20241226,145800,71376073,176,176,176,175,24250
|
|
20241226,145700,67127773,177,177,177,177,1
|
|
20241226,145600,67127596,177,177,177,177,1
|
|
20241226,145500,67127419,175,175,175,175,0
|
|
20241226,145400,67127419,175,175,175,175,0
|
|
20241226,145300,67127419,175,175,175,175,0
|
|
20241226,145200,67127419,175,175,175,175,81
|
|
20241226,145100,67113244,175,175,175,175,0
|
|
20241226,145000,67113244,175,175,175,175,0
|
|
20241226,144900,67113244,175,175,175,175,15635
|
|
20241226,144800,64377119,175,175,175,175,0
|
|
20241226,144700,64377119,175,175,175,175,17500
|
|
20241226,144600,61314619,175,175,175,175,0
|
|
20241226,144500,61314619,175,175,175,175,50
|
|
20241226,144400,61305869,175,175,175,175,0
|
|
20241226,144300,61305869,175,175,175,175,50
|
|
20241226,144200,61297119,175,175,175,175,0
|
|
20241226,144100,61297119,175,176,176,175,10000
|
|
20241226,144000,59545740,177,177,177,177,0
|
|
20241226,143900,59545740,177,177,177,177,13
|
|
20241226,143800,59543439,177,177,177,177,6
|
|
20241226,143700,59542377,176,176,176,176,0
|
|
20241226,143600,59542377,176,177,177,176,1247
|
|
20241226,143500,59322847,177,176,177,176,64
|
|
20241226,143400,59311524,176,177,177,176,566
|
|
20241226,143300,59211379,177,177,177,177,1
|
|
20241226,143200,59211202,177,177,177,177,13
|
|
20241226,143100,59208901,177,177,177,177,0
|
|
20241226,143000,59208901,177,177,177,177,1
|
|
20241226,142900,59208724,177,177,177,177,0
|
|
20241226,142800,59208724,177,177,177,177,0
|
|
20241226,142700,59208724,177,177,177,177,0
|
|
20241226,142600,59208724,177,177,177,177,0
|
|
20241226,142500,59208724,177,177,177,177,0
|
|
20241226,142400,59208724,177,177,177,177,0
|
|
20241226,142300,59208724,177,177,177,177,101
|
|
20241226,142200,59190847,177,177,177,177,2
|
|
20241226,142100,59190493,176,176,176,176,0
|
|
20241226,142000,59190493,176,176,176,176,37
|
|
20241226,141900,59183981,177,177,177,177,0
|
|
20241226,141800,59183981,177,177,177,177,451
|
|
20241226,141700,59104154,176,176,176,176,549
|
|
20241226,141600,59007530,175,175,175,175,1000
|
|
20241226,141500,58832530,175,175,175,175,0
|
|
20241226,141400,58832530,175,175,175,175,0
|
|
20241226,141300,58832530,175,175,175,175,0
|
|
20241226,141200,58832530,175,175,175,175,0
|
|
20241226,141100,58832530,175,176,176,175,108
|
|
20241226,141000,58813629,176,176,176,176,1000
|
|
20241226,140900,58637629,176,176,176,176,0
|
|
20241226,140800,58637629,176,176,176,176,0
|
|
20241226,140700,58637629,176,176,176,176,1
|
|
20241226,140600,58637453,176,176,176,176,0
|
|
20241226,140500,58637453,176,176,176,176,0
|
|
20241226,140400,58637453,176,176,176,176,2
|
|
20241226,140300,58637101,176,176,176,176,63
|
|
20241226,140200,58626013,176,175,176,174,663
|
|
20241226,140100,58509440,175,175,175,175,26038
|
|
20241226,140000,53952790,176,176,176,176,579
|
|
20241226,135900,53850886,177,177,177,177,0
|
|
20241226,135800,53850886,177,177,177,177,1
|
|
20241226,135700,53850709,177,176,177,176,20
|
|
20241226,135600,53847188,176,177,177,176,18000
|
|
20241226,135500,50676128,177,177,177,177,200
|
|
20241226,135400,50640728,178,178,178,178,0
|
|
20241226,135300,50640728,178,178,178,178,0
|
|
20241226,135200,50640728,178,178,178,178,0
|
|
20241226,135100,50640728,178,178,178,178,1
|
|
20241226,135000,50640550,178,178,178,178,0
|
|
20241226,134900,50640550,178,178,178,178,0
|
|
20241226,134800,50640550,178,178,178,178,0
|
|
20241226,134700,50640550,178,178,178,178,14
|
|
20241226,134600,50638058,178,178,178,178,0
|
|
20241226,134500,50638058,178,178,178,178,2555
|
|
20241226,134400,50183268,178,178,178,178,174
|
|
20241226,134300,50152296,178,178,178,178,1
|
|
20241226,134200,50152118,178,178,178,178,0
|
|
20241226,134100,50152118,178,178,178,178,29
|
|
20241226,134000,50146956,178,178,178,178,0
|
|
20241226,133900,50146956,178,178,178,178,0
|
|
20241226,133800,50146956,178,178,178,178,0
|
|
20241226,133700,50146956,178,178,178,178,6657
|
|
20241226,133600,48962010,178,178,178,178,0
|
|
20241226,133500,48962010,178,178,178,178,2004
|
|
20241226,133400,48605298,178,178,178,178,0
|
|
20241226,133300,48605298,178,178,178,178,0
|
|
20241226,133200,48605298,178,178,178,178,42
|
|
20241226,133100,48597822,178,178,178,178,400
|
|
20241226,133000,48526622,178,178,178,178,0
|
|
20241226,132900,48526622,178,178,178,178,0
|
|
20241226,132800,48526622,178,178,178,178,0
|
|
20241226,132700,48526622,178,178,178,178,0
|
|
20241226,132600,48526622,178,178,178,178,4094
|
|
20241226,132500,47797890,178,178,178,178,2
|
|
20241226,132400,47797534,178,178,178,178,0
|
|
20241226,132300,47797534,178,178,178,178,0
|
|
20241226,132200,47797534,178,178,178,178,0
|
|
20241226,132100,47797534,178,178,178,178,0
|
|
20241226,132000,47797534,178,178,178,178,0
|
|
20241226,131900,47797534,178,178,178,178,0
|
|
20241226,131800,47797534,178,178,178,178,0
|
|
20241226,131700,47797534,178,178,178,178,0
|
|
20241226,131600,47797534,178,178,178,178,0
|
|
20241226,131500,47797534,178,178,178,178,456
|
|
20241226,131400,47716366,178,178,178,178,20
|
|
20241226,131300,47712806,178,178,178,178,0
|
|
20241226,131200,47712806,178,178,178,178,0
|
|
20241226,131100,47712806,178,178,178,178,50
|
|
20241226,131000,47703906,177,177,177,177,300
|
|
20241226,130900,47650806,177,177,177,177,0
|
|
20241226,130800,47650806,177,177,177,177,675
|
|
20241226,130700,47531331,177,177,177,177,0
|
|
20241226,130600,47531331,177,177,177,177,1
|
|
20241226,130500,47531154,177,177,177,177,3
|
|
20241226,130400,47530623,177,177,177,177,2466
|
|
20241226,130300,47094141,177,177,177,177,5
|
|
20241226,130200,47093256,177,177,177,177,0
|
|
20241226,130100,47093256,177,177,177,177,0
|
|
20241226,130000,47093256,177,177,177,177,100
|
|
20241226,125900,47075556,177,177,177,177,0
|
|
20241226,125800,47075556,177,177,177,177,0
|
|
20241226,125700,47075556,177,177,177,177,0
|
|
20241226,125600,47075556,177,177,177,177,0
|
|
20241226,125500,47075556,177,177,177,177,1
|
|
20241226,125400,47075379,177,177,177,177,0
|
|
20241226,125300,47075379,177,176,177,176,11
|
|
20241226,125200,47073442,177,176,177,176,401
|
|
20241226,125100,47002865,177,176,177,176,8
|
|
20241226,125000,47001456,177,177,177,177,1
|
|
20241226,124900,47001279,177,177,177,177,1000
|
|
20241226,124800,46824279,177,177,177,177,0
|
|
20241226,124700,46824279,177,177,177,177,0
|
|
20241226,124600,46824279,177,177,177,177,9
|
|
20241226,124500,46822686,177,177,177,177,1
|
|
20241226,124400,46822509,177,177,177,177,1
|
|
20241226,124300,46822332,176,176,176,176,0
|
|
20241226,124200,46822332,176,176,176,176,0
|
|
20241226,124100,46822332,176,176,176,176,0
|
|
20241226,124000,46822332,176,176,176,176,201
|
|
20241226,123900,46786956,176,176,176,176,195
|
|
20241226,123800,46752636,177,177,177,177,0
|
|
20241226,123700,46752636,177,177,177,177,0
|
|
20241226,123600,46752636,177,176,177,176,92
|
|
20241226,123500,46736354,175,175,175,175,0
|
|
20241226,123400,46736354,175,175,175,175,0
|
|
20241226,123300,46736354,175,175,175,175,0
|
|
20241226,123200,46736354,175,175,175,175,0
|
|
20241226,123100,46736354,175,176,176,175,4719
|
|
20241226,123000,45910295,175,175,175,175,0
|
|
20241226,122900,45910295,175,175,175,175,0
|
|
20241226,122800,45910295,175,175,175,175,0
|
|
20241226,122700,45910295,175,175,175,175,0
|
|
20241226,122600,45910295,175,175,175,175,7978
|
|
20241226,122500,44514145,176,176,176,176,36657
|
|
20241226,122400,38062513,177,177,177,177,12086
|
|
20241226,122300,35923291,178,178,178,178,0
|
|
20241226,122200,35923291,178,178,178,178,1
|
|
20241226,122100,35923113,178,178,178,178,0
|
|
20241226,122000,35923113,178,178,178,178,0
|
|
20241226,121900,35923113,178,178,178,178,0
|
|
20241226,121800,35923113,178,178,178,178,0
|
|
20241226,121700,35923113,178,178,178,178,2423
|
|
20241226,121600,35491819,178,178,178,178,1
|
|
20241226,121500,35491641,178,178,178,178,108
|
|
20241226,121400,35472417,178,178,178,178,10
|
|
20241226,121300,35470637,178,178,178,178,0
|
|
20241226,121200,35470637,178,178,178,178,100
|
|
20241226,121100,35452837,178,178,178,178,11
|
|
20241226,121000,35450879,177,177,177,177,8
|
|
20241226,120900,35449463,177,177,177,177,0
|
|
20241226,120800,35449463,177,178,178,177,2
|
|
20241226,120700,35449108,177,177,177,177,0
|
|
20241226,120600,35449108,177,177,177,177,12
|
|
20241226,120500,35446984,178,178,178,178,11
|
|
20241226,120400,35445026,177,177,177,177,0
|
|
20241226,120300,35445026,177,177,177,177,0
|
|
20241226,120200,35445026,177,177,177,177,30
|
|
20241226,120100,35439716,177,177,177,177,0
|
|
20241226,120000,35439716,177,177,177,177,0
|
|
20241226,115900,35439716,177,177,177,177,14
|
|
20241226,115800,35437238,177,177,177,177,0
|
|
20241226,115700,35437238,177,177,177,177,0
|
|
20241226,115600,35437238,177,177,177,177,0
|
|
20241226,115500,35437238,177,177,177,177,4202
|
|
20241226,115400,34693484,177,177,177,177,0
|
|
20241226,115300,34693484,177,177,177,177,4
|
|
20241226,115200,34692776,177,177,177,177,2
|
|
20241226,115100,34692422,177,177,177,177,1
|
|
20241226,115000,34692245,177,177,177,177,3
|
|
20241226,114900,34691714,177,177,177,177,1
|
|
20241226,114800,34691537,176,176,176,176,31
|
|
20241226,114700,34686081,177,177,177,177,0
|
|
20241226,114600,34686081,177,177,177,177,4
|
|
20241226,114500,34685373,177,177,177,177,1004
|
|
20241226,114400,34507665,177,177,177,177,0
|
|
20241226,114300,34507665,177,177,177,177,343
|
|
20241226,114200,34446954,177,177,177,177,8
|
|
20241226,114100,34445538,177,177,177,177,20
|
|
20241226,114000,34441998,177,177,177,177,13
|
|
20241226,113900,34439697,177,177,177,177,328
|
|
20241226,113800,34381641,177,177,177,177,0
|
|
20241226,113700,34381641,177,177,177,177,8
|
|
20241226,113600,34380225,178,178,178,178,1
|
|
20241226,113500,34380047,178,178,178,178,0
|
|
20241226,113400,34380047,178,178,178,178,1
|
|
20241226,113300,34379869,178,178,178,178,107
|
|
20241226,113200,34360823,178,178,178,178,150
|
|
20241226,113100,34334123,178,178,178,178,3000
|
|
20241226,113000,33800123,177,177,177,177,0
|
|
20241226,112900,33800123,177,177,177,177,0
|
|
20241226,112800,33800123,177,177,177,176,16923
|
|
20241226,112700,30808733,178,178,178,178,2
|
|
20241226,112600,30808377,178,177,178,177,800
|
|
20241226,112500,30666776,178,178,178,178,0
|
|
20241226,112400,30666776,178,178,178,178,0
|
|
20241226,112300,30666776,178,178,178,178,2
|
|
20241226,112200,30666420,177,177,177,177,50
|
|
20241226,112100,30657570,178,178,178,178,0
|
|
20241226,112000,30657570,178,178,178,178,1
|
|
20241226,111900,30657392,178,178,178,178,1
|
|
20241226,111800,30657214,178,178,178,178,2
|
|
20241226,111700,30656858,178,178,178,178,1
|
|
20241226,111600,30656680,177,177,177,177,800
|
|
20241226,111500,30515080,178,178,178,178,1
|
|
20241226,111400,30514902,178,178,178,178,10
|
|
20241226,111300,30513122,178,178,178,178,1
|
|
20241226,111200,30512944,178,178,178,178,16
|
|
20241226,111100,30510096,178,178,178,178,1
|
|
20241226,111000,30509918,178,177,178,177,43
|
|
20241226,110900,30502266,177,177,177,177,0
|
|
20241226,110800,30502266,177,177,177,177,7
|
|
20241226,110700,30501027,178,178,178,178,0
|
|
20241226,110600,30501027,178,178,178,178,0
|
|
20241226,110500,30501027,178,178,178,178,0
|
|
20241226,110400,30501027,178,178,178,178,0
|
|
20241226,110300,30501027,178,178,178,178,1002
|
|
20241226,110200,30322671,178,178,178,178,0
|
|
20241226,110100,30322671,178,178,178,178,167
|
|
20241226,110000,30292945,177,177,177,177,0
|
|
20241226,105900,30292945,177,177,177,177,0
|
|
20241226,105800,30292945,177,177,177,177,0
|
|
20241226,105700,30292945,177,177,177,177,0
|
|
20241226,105600,30292945,177,177,177,177,0
|
|
20241226,105500,30292945,177,177,177,177,0
|
|
20241226,105400,30292945,177,177,177,177,0
|
|
20241226,105300,30292945,177,177,177,177,0
|
|
20241226,105200,30292945,177,177,177,177,20
|
|
20241226,105100,30289405,177,177,177,177,15
|
|
20241226,105000,30286750,177,177,177,177,71
|
|
20241226,104900,30274183,177,177,177,177,350
|
|
20241226,104800,30212233,177,177,177,177,69
|
|
20241226,104700,30200020,178,178,178,178,0
|
|
20241226,104600,30200020,178,178,178,178,0
|
|
20241226,104500,30200020,178,178,178,178,0
|
|
20241226,104400,30200020,178,178,178,178,0
|
|
20241226,104300,30200020,178,178,178,178,0
|
|
20241226,104200,30200020,178,178,178,178,91
|
|
20241226,104100,30183822,177,177,177,177,0
|
|
20241226,104000,30183822,177,177,177,177,0
|
|
20241226,103900,30183822,177,177,177,177,1
|
|
20241226,103800,30183645,177,177,177,177,1
|
|
20241226,103700,30183468,177,177,177,177,0
|
|
20241226,103600,30183468,177,177,177,177,0
|
|
20241226,103500,30183468,177,177,177,177,10080
|
|
20241226,103400,28399308,177,177,177,177,0
|
|
20241226,103300,28399308,177,177,177,177,26
|
|
20241226,103200,28394706,178,178,178,178,0
|
|
20241226,103100,28394706,178,178,178,178,0
|
|
20241226,103000,28394706,178,178,178,178,50
|
|
20241226,102900,28385806,178,178,178,178,14
|
|
20241226,102800,28383314,178,178,178,178,2051
|
|
20241226,102700,28018236,178,178,178,178,4973
|
|
20241226,102600,27133042,178,178,178,178,0
|
|
20241226,102500,27133042,178,178,178,178,5014
|
|
20241226,102400,26240550,177,178,178,177,13
|
|
20241226,102300,26238239,178,178,178,178,2
|
|
20241226,102200,26237883,177,178,178,177,11382
|
|
20241226,102100,24223268,178,178,178,178,2319
|
|
20241226,102000,23810486,179,179,179,179,2
|
|
20241226,101900,23810128,180,180,180,180,0
|
|
20241226,101800,23810128,180,180,180,179,85
|
|
20241226,101700,23794868,180,180,180,180,1
|
|
20241226,101600,23794688,180,180,180,180,201
|
|
20241226,101500,23758508,180,180,180,180,1
|
|
20241226,101400,23758328,180,180,180,180,0
|
|
20241226,101300,23758328,180,180,181,180,11392
|
|
20241226,101200,21707767,180,178,180,178,647
|
|
20241226,101100,21592325,178,178,178,178,10000
|
|
20241226,101000,19812325,178,178,178,178,13
|
|
20241226,100900,19810011,178,178,178,178,6
|
|
20241226,100800,19808943,178,178,178,178,10
|
|
20241226,100700,19807163,177,178,178,177,91
|
|
20241226,100600,19790966,178,178,178,178,10000
|
|
20241226,100500,18010966,178,178,178,178,29
|
|
20241226,100400,18005804,177,178,178,177,25
|
|
20241226,100300,18001369,178,178,178,178,0
|
|
20241226,100200,18001369,178,178,178,178,60
|
|
20241226,100100,17990689,178,178,178,178,10
|
|
20241226,100000,17988909,176,176,176,176,541
|
|
20241226,095900,17893693,176,178,178,176,32
|
|
20241226,095800,17888017,178,178,178,178,22
|
|
20241226,095700,17884101,177,177,177,177,0
|
|
20241226,095600,17884101,177,177,177,177,0
|
|
20241226,095500,17884101,177,177,177,177,10
|
|
20241226,095400,17882331,177,177,177,177,162
|
|
20241226,095300,17853657,177,177,177,177,1000
|
|
20241226,095200,17676657,177,177,177,177,415
|
|
20241226,095100,17603202,177,177,177,177,33
|
|
20241226,095000,17597361,176,176,176,176,1469
|
|
20241226,094900,17338817,178,178,178,178,500
|
|
20241226,094800,17249817,178,178,178,178,0
|
|
20241226,094700,17249817,178,178,178,178,24
|
|
20241226,094600,17245545,178,178,178,178,312
|
|
20241226,094500,17190009,178,178,178,178,16
|
|
20241226,094400,17187161,178,178,178,178,196
|
|
20241226,094300,17152273,178,177,178,177,1694
|
|
20241226,094200,16852387,177,177,177,177,1513
|
|
20241226,094100,16584586,177,177,177,177,20
|
|
20241226,094000,16581046,177,177,177,177,70
|
|
20241226,093900,16568656,176,176,176,176,200
|
|
20241226,093800,16533456,177,177,177,177,22
|
|
20241226,093700,16529562,177,177,177,177,1001
|
|
20241226,093600,16352385,178,178,178,178,0
|
|
20241226,093500,16352385,178,176,178,175,10272
|
|
20241226,093400,14554659,177,177,177,177,0
|
|
20241226,093300,14554659,177,177,177,177,3
|
|
20241226,093200,14554128,176,176,176,176,28364
|
|
20241226,093100,9562064,176,176,176,176,0
|
|
20241226,093000,9562064,176,176,176,176,0
|
|
20241226,092900,9562064,176,176,176,176,0
|
|
20241226,092800,9562064,176,176,176,176,11
|
|
20241226,092700,9560128,176,177,177,176,3
|
|
20241226,092600,9559599,177,177,177,177,5
|
|
20241226,092500,9558714,177,177,177,177,1
|
|
20241226,092400,9558537,177,177,177,177,1
|
|
20241226,092300,9558360,177,176,177,176,5002
|
|
20241226,092200,8678006,176,176,176,176,0
|
|
20241226,092100,8678006,176,176,176,176,1
|
|
20241226,092000,8677830,176,177,178,176,61
|
|
20241226,091900,8667089,178,177,178,177,5099
|
|
20241226,091800,7763623,177,177,177,177,11643
|
|
20241226,091700,5702812,178,179,179,178,63
|
|
20241226,091600,5691568,179,179,179,179,0
|
|
20241226,091500,5691568,179,179,179,179,732
|
|
20241226,091400,5560540,179,179,179,178,7470
|
|
20241226,091300,4230867,179,179,179,179,0
|
|
20241226,091200,4230867,179,179,179,179,0
|
|
20241226,091100,4230867,179,179,179,179,559
|
|
20241226,091000,4130806,179,179,179,179,1340
|
|
20241226,090900,3890946,178,178,178,178,0
|
|
20241226,090800,3890946,178,178,178,178,3
|
|
20241226,090700,3890412,179,179,179,179,6
|
|
20241226,090600,3889338,179,179,179,178,103
|
|
20241226,090500,3871001,178,178,178,178,4578
|
|
20241226,090400,3056117,178,178,178,178,433
|
|
20241226,090300,2979043,177,177,177,177,459
|
|
20241226,090200,2897800,177,175,177,175,2853
|
|
20241226,090100,2396672,176,177,177,176,1398
|
|
20241226,090000,2149605,177,174,177,174,12354
|