606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,190300,226687899,218,218,218,218,15741
|
|
20241209,190200,226687899,218,218,218,218,0
|
|
20241209,190100,226687899,218,218,218,218,0
|
|
20241209,190000,226687899,218,218,218,218,0
|
|
20241209,185900,226687899,218,218,218,218,0
|
|
20241209,185800,226687899,218,218,218,218,0
|
|
20241209,185700,226687899,218,218,218,218,0
|
|
20241209,185600,226687899,218,218,218,218,0
|
|
20241209,185500,226687899,218,218,218,218,0
|
|
20241209,185400,226687899,218,218,218,218,0
|
|
20241209,185300,226687899,218,218,218,218,0
|
|
20241209,185200,226687899,218,218,218,218,0
|
|
20241209,185100,226687899,218,218,218,218,0
|
|
20241209,185000,226687899,218,218,218,218,0
|
|
20241209,184900,226687899,218,218,218,218,0
|
|
20241209,184800,226687899,218,218,218,218,0
|
|
20241209,184700,226687899,218,218,218,218,0
|
|
20241209,184600,226687899,218,218,218,218,0
|
|
20241209,184500,226687899,218,218,218,218,0
|
|
20241209,184400,226687899,218,218,218,218,0
|
|
20241209,184300,226687899,218,218,218,218,0
|
|
20241209,184200,226687899,218,218,218,218,0
|
|
20241209,184100,226687899,218,218,218,218,0
|
|
20241209,184000,226687899,218,218,218,218,0
|
|
20241209,183900,226687899,218,218,218,218,0
|
|
20241209,183800,226687899,218,218,218,218,0
|
|
20241209,183700,226687899,218,218,218,218,0
|
|
20241209,183600,226687899,218,218,218,218,0
|
|
20241209,183500,226687899,218,218,218,218,0
|
|
20241209,183400,226687899,218,218,218,218,0
|
|
20241209,183300,226687899,218,218,218,218,15741
|
|
20241209,183200,226687899,218,218,218,218,0
|
|
20241209,183100,226687899,218,218,218,218,0
|
|
20241209,183000,226687899,218,218,218,218,0
|
|
20241209,182900,226687899,218,218,218,218,0
|
|
20241209,182800,226687899,218,218,218,218,0
|
|
20241209,182700,226687899,218,218,218,218,0
|
|
20241209,182600,226687899,218,218,218,218,0
|
|
20241209,182500,226687899,218,218,218,218,0
|
|
20241209,182400,226687899,218,218,218,218,0
|
|
20241209,182300,226687899,218,218,218,218,0
|
|
20241209,182200,226687899,218,218,218,218,0
|
|
20241209,182100,226687899,218,218,218,218,0
|
|
20241209,182000,226687899,218,218,218,218,0
|
|
20241209,181900,226687899,218,218,218,218,0
|
|
20241209,181800,226687899,218,218,218,218,0
|
|
20241209,181700,226687899,218,218,218,218,0
|
|
20241209,181600,226687899,218,218,218,218,0
|
|
20241209,181500,226687899,218,218,218,218,0
|
|
20241209,181400,226687899,218,218,218,218,0
|
|
20241209,181300,226687899,218,218,218,218,0
|
|
20241209,181200,226687899,218,218,218,218,0
|
|
20241209,181100,226687899,218,218,218,218,0
|
|
20241209,181000,226687899,218,218,218,218,0
|
|
20241209,180900,226687899,218,218,218,218,0
|
|
20241209,180800,226687899,218,218,218,218,0
|
|
20241209,180700,226687899,218,218,218,218,0
|
|
20241209,180600,226687899,218,218,218,218,0
|
|
20241209,180500,226687899,218,218,218,218,0
|
|
20241209,180400,226687899,218,218,218,218,0
|
|
20241209,180300,226687899,218,218,218,218,15741
|
|
20241209,180200,226687899,218,218,218,218,0
|
|
20241209,180100,226687899,218,218,218,218,0
|
|
20241209,180000,226687899,218,218,218,218,0
|
|
20241209,175900,226687899,218,218,218,218,0
|
|
20241209,175800,226687899,218,218,218,218,0
|
|
20241209,175700,226687899,218,218,218,218,0
|
|
20241209,175600,226687899,218,218,218,218,0
|
|
20241209,175500,226687899,218,218,218,218,0
|
|
20241209,175400,226687899,218,218,218,218,0
|
|
20241209,175300,226687899,218,218,218,218,0
|
|
20241209,175200,226687899,218,218,218,218,0
|
|
20241209,175100,226687899,218,218,218,218,0
|
|
20241209,175000,226687899,218,218,218,218,0
|
|
20241209,174900,226687899,218,218,218,218,0
|
|
20241209,174800,226687899,218,218,218,218,0
|
|
20241209,174700,226687899,218,218,218,218,0
|
|
20241209,174600,226687899,218,218,218,218,0
|
|
20241209,174500,226687899,218,218,218,218,0
|
|
20241209,174400,226687899,218,218,218,218,0
|
|
20241209,174300,226687899,218,218,218,218,0
|
|
20241209,174200,226687899,218,218,218,218,0
|
|
20241209,174100,226687899,218,218,218,218,0
|
|
20241209,174000,226687899,218,218,218,218,0
|
|
20241209,173900,226687899,218,218,218,218,0
|
|
20241209,173800,226687899,218,218,218,218,0
|
|
20241209,173700,226687899,218,218,218,218,0
|
|
20241209,173600,226687899,218,218,218,218,0
|
|
20241209,173500,226687899,218,218,218,218,0
|
|
20241209,173400,226687899,218,218,218,218,0
|
|
20241209,173300,226687899,218,218,218,218,15741
|
|
20241209,173200,226687899,218,218,218,218,0
|
|
20241209,173100,226687899,218,218,218,218,0
|
|
20241209,173000,226687899,218,218,218,218,0
|
|
20241209,172900,226687899,218,218,218,218,0
|
|
20241209,172800,226687899,218,218,218,218,0
|
|
20241209,172700,226687899,218,218,218,218,0
|
|
20241209,172600,226687899,218,218,218,218,0
|
|
20241209,172500,226687899,218,218,218,218,0
|
|
20241209,172400,226687899,218,218,218,218,0
|
|
20241209,172300,226687899,218,218,218,218,0
|
|
20241209,172200,226687899,218,218,218,218,0
|
|
20241209,172100,226687899,218,218,218,218,0
|
|
20241209,172000,226687899,218,218,218,218,0
|
|
20241209,171900,226687899,218,218,218,218,0
|
|
20241209,171800,226687899,218,218,218,218,0
|
|
20241209,171700,226687899,218,218,218,218,0
|
|
20241209,171600,226687899,218,218,218,218,0
|
|
20241209,171500,226687899,218,218,218,218,0
|
|
20241209,171400,226687899,218,218,218,218,0
|
|
20241209,171300,226687899,218,218,218,218,0
|
|
20241209,171200,226687899,218,218,218,218,0
|
|
20241209,171100,226687899,218,218,218,218,0
|
|
20241209,171000,226687899,218,218,218,218,0
|
|
20241209,170900,226687899,218,218,218,218,0
|
|
20241209,170800,226687899,218,218,218,218,0
|
|
20241209,170700,226687899,218,218,218,218,0
|
|
20241209,170600,226687899,218,218,218,218,0
|
|
20241209,170500,226687899,218,218,218,218,0
|
|
20241209,170400,226687899,218,218,218,218,0
|
|
20241209,170300,226687899,218,218,218,218,15741
|
|
20241209,170200,226687899,218,218,218,218,0
|
|
20241209,170100,226687899,218,218,218,218,0
|
|
20241209,170000,226687899,218,218,218,218,0
|
|
20241209,165900,226687899,218,218,218,218,0
|
|
20241209,165800,226687899,218,218,218,218,0
|
|
20241209,165700,226687899,218,218,218,218,0
|
|
20241209,165600,226687899,218,218,218,218,0
|
|
20241209,165500,226687899,218,218,218,218,0
|
|
20241209,165400,226687899,218,218,218,218,0
|
|
20241209,165300,226687899,218,218,218,218,0
|
|
20241209,165200,226687899,218,218,218,218,0
|
|
20241209,165100,226687899,218,218,218,218,0
|
|
20241209,165000,226687899,218,218,218,218,0
|
|
20241209,164900,226687899,218,218,218,218,0
|
|
20241209,164800,226687899,218,218,218,218,0
|
|
20241209,164700,226687899,218,218,218,218,0
|
|
20241209,164600,226687899,218,218,218,218,0
|
|
20241209,164500,226687899,218,218,218,218,0
|
|
20241209,164400,226687899,218,218,218,218,0
|
|
20241209,164300,226687899,218,218,218,218,0
|
|
20241209,164200,226687899,218,218,218,218,0
|
|
20241209,164100,226687899,218,218,218,218,0
|
|
20241209,164000,226687899,218,218,218,218,0
|
|
20241209,163900,226687899,218,218,218,218,0
|
|
20241209,163800,226687899,218,218,218,218,0
|
|
20241209,163700,226687899,218,218,218,218,0
|
|
20241209,163600,226687899,218,218,218,218,0
|
|
20241209,163500,226687899,218,218,218,218,0
|
|
20241209,163400,226687899,218,218,218,218,0
|
|
20241209,163300,226687899,218,218,218,218,15741
|
|
20241209,163200,226687899,218,218,218,218,0
|
|
20241209,163100,226687899,218,218,218,218,0
|
|
20241209,163000,226687899,218,218,218,218,0
|
|
20241209,162900,226687899,218,218,218,218,0
|
|
20241209,162800,226687899,218,218,218,218,0
|
|
20241209,162700,226687899,218,218,218,218,0
|
|
20241209,162600,226687899,218,218,218,218,0
|
|
20241209,162500,226687899,218,218,218,218,0
|
|
20241209,162400,226687899,218,218,218,218,0
|
|
20241209,162300,226687899,218,218,218,218,0
|
|
20241209,162200,226687899,218,218,218,218,0
|
|
20241209,162100,226687899,218,218,218,218,0
|
|
20241209,162000,226687899,218,218,218,218,0
|
|
20241209,161900,226687899,218,218,218,218,0
|
|
20241209,161800,226687899,218,218,218,218,0
|
|
20241209,161700,226687899,218,218,218,218,0
|
|
20241209,161600,226687899,218,218,218,218,0
|
|
20241209,161500,226687899,218,218,218,218,0
|
|
20241209,161400,226687899,218,218,218,218,0
|
|
20241209,161300,226687899,218,218,218,218,0
|
|
20241209,161200,226687899,218,218,218,218,0
|
|
20241209,161100,226687899,218,218,218,218,0
|
|
20241209,161000,226687899,218,218,218,218,0
|
|
20241209,160900,226687899,218,218,218,218,0
|
|
20241209,160800,226687899,218,218,218,218,0
|
|
20241209,160700,226687899,218,218,218,218,0
|
|
20241209,160600,226687899,218,218,218,218,0
|
|
20241209,160500,226687899,218,218,218,218,0
|
|
20241209,160400,226687899,218,218,218,218,0
|
|
20241209,160300,226687899,218,218,218,218,15741
|
|
20241209,160200,226687899,218,218,218,218,0
|
|
20241209,160100,226687899,218,218,218,218,0
|
|
20241209,160000,226687899,218,218,218,218,0
|
|
20241209,155900,226687899,218,218,218,218,0
|
|
20241209,155800,226687899,218,218,218,218,0
|
|
20241209,155700,226687899,218,218,218,218,0
|
|
20241209,155600,226687899,218,218,218,218,0
|
|
20241209,155500,226687899,218,218,218,218,0
|
|
20241209,155400,226687899,218,218,218,218,0
|
|
20241209,155300,226687899,218,218,218,218,0
|
|
20241209,155200,226687899,218,218,218,218,0
|
|
20241209,155100,226687899,218,218,218,218,0
|
|
20241209,155000,226687899,218,218,218,218,0
|
|
20241209,154900,226687899,218,218,218,218,0
|
|
20241209,154800,226687899,218,218,218,218,0
|
|
20241209,154700,226687899,218,218,218,218,0
|
|
20241209,154600,226687899,218,218,218,218,0
|
|
20241209,154500,226687899,218,218,218,218,0
|
|
20241209,154400,226687899,218,218,218,218,0
|
|
20241209,154300,226687899,218,218,218,218,0
|
|
20241209,154200,226687899,218,218,218,218,0
|
|
20241209,154100,226687899,218,218,218,218,0
|
|
20241209,154000,226687899,218,218,218,218,0
|
|
20241209,153900,226687899,218,218,218,218,0
|
|
20241209,153800,226687899,218,218,218,218,0
|
|
20241209,153700,226687899,218,218,218,218,0
|
|
20241209,153600,226687899,218,218,218,218,0
|
|
20241209,153500,226687899,218,218,218,218,0
|
|
20241209,153400,226687899,218,218,218,218,0
|
|
20241209,153300,226687899,218,218,218,218,15741
|
|
20241209,153200,226687899,218,218,218,218,0
|
|
20241209,153100,226687899,218,218,218,218,0
|
|
20241209,153000,226687899,218,218,218,218,15741
|
|
20241209,152900,223256361,219,219,219,219,0
|
|
20241209,152800,223256361,219,219,219,219,0
|
|
20241209,152700,223256361,219,219,219,219,0
|
|
20241209,152600,223256361,219,219,219,219,0
|
|
20241209,152500,223256361,219,219,219,219,0
|
|
20241209,152400,223256361,219,219,219,219,0
|
|
20241209,152300,223256361,219,219,219,219,0
|
|
20241209,152200,223256361,219,219,219,219,0
|
|
20241209,152100,223256361,219,219,219,219,0
|
|
20241209,152000,223256361,219,219,219,219,0
|
|
20241209,151900,223256361,219,217,219,217,49
|
|
20241209,151800,223245636,217,218,218,217,23372
|
|
20241209,151700,218151191,221,221,221,221,1
|
|
20241209,151600,218150970,219,220,220,219,38126
|
|
20241209,151500,209798989,220,220,220,220,110
|
|
20241209,151400,209774789,220,220,220,220,1000
|
|
20241209,151300,209554789,221,221,221,221,11
|
|
20241209,151200,209552358,221,221,221,221,0
|
|
20241209,151100,209552358,221,221,221,221,500
|
|
20241209,151000,209441858,221,221,221,221,0
|
|
20241209,150900,209441858,221,221,221,221,0
|
|
20241209,150800,209441858,221,221,221,221,4001
|
|
20241209,150700,208557637,221,221,221,221,1
|
|
20241209,150600,208557416,221,221,221,221,1200
|
|
20241209,150500,208292216,220,221,221,220,848
|
|
20241209,150400,208104819,221,221,221,221,0
|
|
20241209,150300,208104819,221,221,221,221,0
|
|
20241209,150200,208104819,221,222,222,221,1827
|
|
20241209,150100,207701034,222,222,222,222,1
|
|
20241209,150000,207700812,220,221,221,220,5003
|
|
20241209,145900,206595152,222,222,222,222,1
|
|
20241209,145800,206594930,221,222,222,221,2259
|
|
20241209,145700,206095690,221,221,222,221,564
|
|
20241209,145600,205970793,222,222,222,222,1
|
|
20241209,145500,205970571,220,220,220,220,0
|
|
20241209,145400,205970571,220,220,220,220,1
|
|
20241209,145300,205970351,222,222,222,222,0
|
|
20241209,145200,205970351,222,221,222,221,47
|
|
20241209,145100,205959919,222,221,222,220,27069
|
|
20241209,145000,200000417,221,221,221,221,102
|
|
20241209,144900,199977875,222,222,222,222,4
|
|
20241209,144800,199976987,222,222,222,222,0
|
|
20241209,144700,199976987,222,222,222,222,4000
|
|
20241209,144600,199088987,222,222,222,222,0
|
|
20241209,144500,199088987,222,222,222,222,0
|
|
20241209,144400,199088987,222,222,222,222,0
|
|
20241209,144300,199088987,222,222,222,222,0
|
|
20241209,144200,199088987,222,222,222,222,10
|
|
20241209,144100,199086767,222,221,222,221,3810
|
|
20241209,144000,198244706,221,221,221,221,51
|
|
20241209,143900,198233435,220,221,221,220,4
|
|
20241209,143800,198232554,221,221,221,221,3490
|
|
20241209,143700,197461264,221,221,221,221,0
|
|
20241209,143600,197461264,221,221,221,221,458
|
|
20241209,143500,197360046,221,221,221,221,3381
|
|
20241209,143400,196612845,222,222,222,222,1
|
|
20241209,143300,196612623,222,222,222,222,10
|
|
20241209,143200,196610403,221,221,221,221,0
|
|
20241209,143100,196610403,221,221,221,221,0
|
|
20241209,143000,196610403,221,221,221,221,0
|
|
20241209,142900,196610403,221,221,221,221,215
|
|
20241209,142800,196562888,221,221,221,221,0
|
|
20241209,142700,196562888,221,221,221,221,0
|
|
20241209,142600,196562888,221,221,221,221,0
|
|
20241209,142500,196562888,221,221,221,221,30
|
|
20241209,142400,196556258,222,222,222,222,1925
|
|
20241209,142300,196128908,222,222,222,222,0
|
|
20241209,142200,196128908,222,222,222,222,0
|
|
20241209,142100,196128908,222,222,222,222,2
|
|
20241209,142000,196128464,223,223,223,223,1
|
|
20241209,141900,196128241,222,222,222,222,1
|
|
20241209,141800,196128019,223,223,223,223,1
|
|
20241209,141700,196127796,222,222,222,222,2
|
|
20241209,141600,196127352,223,223,223,223,1
|
|
20241209,141500,196127129,223,223,223,223,0
|
|
20241209,141400,196127129,223,223,223,223,0
|
|
20241209,141300,196127129,223,223,223,223,1
|
|
20241209,141200,196126906,222,223,223,222,51
|
|
20241209,141100,196115583,222,222,222,222,0
|
|
20241209,141000,196115583,222,222,222,222,0
|
|
20241209,140900,196115583,222,222,222,222,0
|
|
20241209,140800,196115583,222,222,222,222,0
|
|
20241209,140700,196115583,222,222,222,222,0
|
|
20241209,140600,196115583,222,222,222,222,0
|
|
20241209,140500,196115583,222,222,222,222,9002
|
|
20241209,140400,194117139,221,221,221,221,0
|
|
20241209,140300,194117139,221,222,222,221,984
|
|
20241209,140200,193898694,222,222,222,222,0
|
|
20241209,140100,193898694,222,222,222,222,0
|
|
20241209,140000,193898694,222,222,222,222,0
|
|
20241209,135900,193898694,222,222,222,222,1
|
|
20241209,135800,193898472,222,222,222,222,0
|
|
20241209,135700,193898472,222,222,222,222,886
|
|
20241209,135600,193701780,222,222,222,222,0
|
|
20241209,135500,193701780,222,223,223,222,21589
|
|
20241209,135400,188909018,223,223,223,223,0
|
|
20241209,135300,188909018,223,223,223,223,0
|
|
20241209,135200,188909018,223,223,223,223,20
|
|
20241209,135100,188904558,223,223,223,223,0
|
|
20241209,135000,188904558,223,223,223,223,0
|
|
20241209,134900,188904558,223,223,223,223,0
|
|
20241209,134800,188904558,223,223,223,223,1
|
|
20241209,134700,188904335,223,223,223,223,9603
|
|
20241209,134600,186762866,223,223,223,223,0
|
|
20241209,134500,186762866,223,223,223,223,2
|
|
20241209,134400,186762420,226,226,226,226,0
|
|
20241209,134300,186762420,226,226,226,226,0
|
|
20241209,134200,186762420,226,226,226,226,0
|
|
20241209,134100,186762420,226,224,226,224,30
|
|
20241209,134000,186755681,225,225,225,225,0
|
|
20241209,133900,186755681,225,225,226,225,3171
|
|
20241209,133800,186041119,224,224,224,224,9912
|
|
20241209,133700,183820831,223,223,223,223,10751
|
|
20241209,133600,181423358,223,223,223,223,925
|
|
20241209,133500,181217083,223,223,223,223,43
|
|
20241209,133400,181207494,223,223,223,223,0
|
|
20241209,133300,181207494,223,223,223,223,4
|
|
20241209,133200,181206602,223,222,223,222,404
|
|
20241209,133100,181116764,223,223,223,223,0
|
|
20241209,133000,181116764,223,223,223,223,0
|
|
20241209,132900,181116764,223,223,223,223,0
|
|
20241209,132800,181116764,223,223,223,223,110
|
|
20241209,132700,181092234,222,222,222,222,0
|
|
20241209,132600,181092234,222,222,222,222,2434
|
|
20241209,132500,180551886,222,222,222,222,0
|
|
20241209,132400,180551886,222,222,222,222,0
|
|
20241209,132300,180551886,222,222,222,222,0
|
|
20241209,132200,180551886,222,222,222,222,7
|
|
20241209,132100,180550332,222,222,222,222,131
|
|
20241209,132000,180521250,222,222,222,222,5378
|
|
20241209,131900,179327334,222,222,222,222,2818
|
|
20241209,131800,178701738,223,222,223,222,16798
|
|
20241209,131700,174972562,222,222,222,222,0
|
|
20241209,131600,174972562,222,222,222,222,17
|
|
20241209,131500,174968788,222,223,223,222,3
|
|
20241209,131400,174968121,223,223,223,223,1500
|
|
20241209,131300,174633621,222,222,222,222,10000
|
|
20241209,131200,172413621,223,222,223,222,2373
|
|
20241209,131100,171884443,223,223,223,223,0
|
|
20241209,131000,171884443,223,223,223,223,1
|
|
20241209,130900,171884220,222,222,222,222,0
|
|
20241209,130800,171884220,222,222,222,222,10
|
|
20241209,130700,171882000,223,223,223,223,17641
|
|
20241209,130600,167948057,223,223,223,223,30
|
|
20241209,130500,167941367,223,224,224,223,5
|
|
20241209,130400,167940251,224,224,224,224,4
|
|
20241209,130300,167939355,224,224,224,224,0
|
|
20241209,130200,167939355,224,223,224,223,11
|
|
20241209,130100,167936901,223,224,224,223,3097
|
|
20241209,130000,167246269,224,224,224,224,0
|
|
20241209,125900,167246269,224,224,224,224,0
|
|
20241209,125800,167246269,224,224,224,224,0
|
|
20241209,125700,167246269,224,224,224,224,51
|
|
20241209,125600,167234845,224,224,224,224,0
|
|
20241209,125500,167234845,224,224,224,224,0
|
|
20241209,125400,167234845,224,224,224,224,0
|
|
20241209,125300,167234845,224,224,224,224,4
|
|
20241209,125200,167233949,224,223,224,223,3569
|
|
20241209,125100,166437093,223,223,223,223,0
|
|
20241209,125000,166437093,223,223,223,223,7000
|
|
20241209,124900,164876093,223,223,223,223,0
|
|
20241209,124800,164876093,223,224,224,223,1213
|
|
20241209,124700,164605590,223,223,223,223,1104
|
|
20241209,124600,164359398,224,224,224,224,0
|
|
20241209,124500,164359398,224,224,224,224,0
|
|
20241209,124400,164359398,224,224,224,224,5
|
|
20241209,124300,164358278,224,224,224,224,0
|
|
20241209,124200,164358278,224,224,224,224,1000
|
|
20241209,124100,164134278,223,223,223,223,0
|
|
20241209,124000,164134278,223,223,223,223,0
|
|
20241209,123900,164134278,223,223,223,223,1
|
|
20241209,123800,164134055,224,224,224,224,1
|
|
20241209,123700,164133831,223,223,223,223,1
|
|
20241209,123600,164133608,224,224,224,224,3000
|
|
20241209,123500,163461608,224,224,224,224,0
|
|
20241209,123400,163461608,224,224,224,224,20
|
|
20241209,123300,163457128,223,223,223,223,3
|
|
20241209,123200,163456459,224,224,224,224,0
|
|
20241209,123100,163456459,224,224,224,224,1
|
|
20241209,123000,163456235,223,223,223,223,0
|
|
20241209,122900,163456235,223,223,223,223,0
|
|
20241209,122800,163456235,223,223,223,223,0
|
|
20241209,122700,163456235,223,223,223,223,0
|
|
20241209,122600,163456235,223,223,223,223,0
|
|
20241209,122500,163456235,223,223,223,223,0
|
|
20241209,122400,163456235,223,223,223,223,0
|
|
20241209,122300,163456235,223,223,223,223,0
|
|
20241209,122200,163456235,223,223,223,223,10875
|
|
20241209,122100,161031110,222,222,222,222,0
|
|
20241209,122000,161031110,222,222,222,222,0
|
|
20241209,121900,161031110,222,222,222,222,0
|
|
20241209,121800,161031110,222,223,223,222,1004
|
|
20241209,121700,160808218,223,223,223,223,0
|
|
20241209,121600,160808218,223,223,223,223,0
|
|
20241209,121500,160808218,223,223,223,223,0
|
|
20241209,121400,160808218,223,223,223,223,0
|
|
20241209,121300,160808218,223,223,223,223,1
|
|
20241209,121200,160807995,222,222,222,222,0
|
|
20241209,121100,160807995,222,222,222,222,0
|
|
20241209,121000,160807995,222,222,222,222,0
|
|
20241209,120900,160807995,222,222,222,222,10
|
|
20241209,120800,160805775,222,222,222,222,0
|
|
20241209,120700,160805775,222,222,222,222,0
|
|
20241209,120600,160805775,222,222,223,222,653
|
|
20241209,120500,160660763,223,222,223,222,511
|
|
20241209,120400,160546821,221,221,221,221,1
|
|
20241209,120300,160546600,222,222,222,222,1
|
|
20241209,120200,160546378,221,222,222,221,801
|
|
20241209,120100,160368557,221,221,221,221,0
|
|
20241209,120000,160368557,221,220,221,220,24522
|
|
20241209,115900,154953227,221,224,224,220,62647
|
|
20241209,115800,141099395,224,223,224,223,2503
|
|
20241209,115700,140541224,223,222,223,222,368
|
|
20241209,115600,140459170,223,223,223,223,12899
|
|
20241209,115500,137582693,223,223,223,223,3846
|
|
20241209,115400,136725035,223,223,223,223,0
|
|
20241209,115300,136725035,223,223,223,223,1
|
|
20241209,115200,136724812,225,225,225,225,0
|
|
20241209,115100,136724812,225,225,225,225,505
|
|
20241209,115000,136611187,224,224,224,224,0
|
|
20241209,114900,136611187,224,224,224,224,0
|
|
20241209,114800,136611187,224,224,224,224,10
|
|
20241209,114700,136608947,223,223,223,223,0
|
|
20241209,114600,136608947,223,223,223,223,10000
|
|
20241209,114500,134378947,226,226,226,226,0
|
|
20241209,114400,134378947,226,226,226,226,0
|
|
20241209,114300,134378947,226,226,226,226,0
|
|
20241209,114200,134378947,226,226,226,226,0
|
|
20241209,114100,134378947,226,224,226,224,10000
|
|
20241209,114000,132122634,224,224,224,224,2800
|
|
20241209,113900,131495434,224,223,224,223,2839
|
|
20241209,113800,130861892,223,223,223,223,444
|
|
20241209,113700,130762880,223,223,223,223,100
|
|
20241209,113600,130740580,222,222,222,222,0
|
|
20241209,113500,130740580,222,222,222,222,0
|
|
20241209,113400,130740580,222,222,222,222,12
|
|
20241209,113300,130737916,223,223,223,223,0
|
|
20241209,113200,130737916,223,223,223,223,0
|
|
20241209,113100,130737916,223,223,223,223,0
|
|
20241209,113000,130737916,223,223,223,223,1
|
|
20241209,112900,130737693,223,223,223,223,1
|
|
20241209,112800,130737470,222,222,222,222,12
|
|
20241209,112700,130734806,223,223,223,223,1
|
|
20241209,112600,130734583,222,222,222,222,0
|
|
20241209,112500,130734583,222,222,222,222,777
|
|
20241209,112400,130562089,222,222,222,222,9223
|
|
20241209,112300,128514583,222,222,222,222,3
|
|
20241209,112200,128513917,223,222,223,222,6160
|
|
20241209,112100,127141397,222,223,223,222,9710
|
|
20241209,112000,124984730,223,223,223,223,52
|
|
20241209,111900,124973134,222,222,222,222,0
|
|
20241209,111800,124973134,222,223,223,222,13
|
|
20241209,111700,124970240,223,222,223,222,4506
|
|
20241209,111600,123965412,221,221,221,221,1
|
|
20241209,111500,123965191,223,223,223,221,82480
|
|
20241209,111400,105687435,224,220,224,220,60584
|
|
20241209,111300,92229617,222,221,222,221,17661
|
|
20241209,111200,88322045,221,224,224,220,184203
|
|
20241209,111100,47679917,225,225,225,225,14896
|
|
20241209,111000,44328317,226,226,226,226,0
|
|
20241209,110900,44328317,226,226,226,226,20
|
|
20241209,110800,44323797,226,226,226,226,1000
|
|
20241209,110700,44097797,225,225,225,225,0
|
|
20241209,110600,44097797,225,225,225,225,8
|
|
20241209,110500,44095997,226,226,226,226,18696
|
|
20241209,110400,39870701,227,227,227,227,0
|
|
20241209,110300,39870701,227,227,227,227,814
|
|
20241209,110200,39685923,227,228,228,227,91
|
|
20241209,110100,39665256,228,227,228,227,94
|
|
20241209,110000,39643834,226,226,226,226,3
|
|
20241209,105900,39643156,227,226,227,226,21
|
|
20241209,105800,39638405,226,226,226,226,15
|
|
20241209,105700,39635015,226,226,226,226,0
|
|
20241209,105600,39635015,226,226,226,226,0
|
|
20241209,105500,39635015,226,226,226,226,0
|
|
20241209,105400,39635015,226,226,226,226,0
|
|
20241209,105300,39635015,226,228,228,226,593
|
|
20241209,105200,39500793,228,228,228,228,50
|
|
20241209,105100,39489393,228,228,228,228,200
|
|
20241209,105000,39443793,228,228,228,228,2
|
|
20241209,104900,39443337,228,227,228,227,4
|
|
20241209,104800,39442428,227,227,227,227,6
|
|
20241209,104700,39441066,228,228,228,228,11
|
|
20241209,104600,39438558,228,228,228,228,0
|
|
20241209,104500,39438558,228,228,228,228,0
|
|
20241209,104400,39438558,228,228,228,228,0
|
|
20241209,104300,39438558,228,228,228,228,0
|
|
20241209,104200,39438558,228,228,228,228,50
|
|
20241209,104100,39427158,228,228,228,228,0
|
|
20241209,104000,39427158,228,228,228,228,0
|
|
20241209,103900,39427158,228,228,228,228,2
|
|
20241209,103800,39426702,228,228,228,228,3
|
|
20241209,103700,39426018,228,228,228,228,500
|
|
20241209,103600,39312018,226,226,226,226,0
|
|
20241209,103500,39312018,226,227,227,226,10000
|
|
20241209,103400,37045997,228,227,228,226,5035
|
|
20241209,103300,35906604,225,225,225,225,0
|
|
20241209,103200,35906604,225,225,225,225,0
|
|
20241209,103100,35906604,225,228,228,225,28800
|
|
20241209,103000,29371200,229,229,229,229,0
|
|
20241209,102900,29371200,229,228,229,228,2001
|
|
20241209,102800,28914971,229,229,229,229,0
|
|
20241209,102700,28914971,229,229,229,229,0
|
|
20241209,102600,28914971,229,229,229,229,3
|
|
20241209,102500,28914284,229,229,229,229,9915
|
|
20241209,102400,26643749,230,230,230,230,0
|
|
20241209,102300,26643749,230,230,230,230,0
|
|
20241209,102200,26643749,230,230,230,230,0
|
|
20241209,102100,26643749,230,230,230,230,8
|
|
20241209,102000,26641909,230,230,230,230,0
|
|
20241209,101900,26641909,230,230,230,230,0
|
|
20241209,101800,26641909,230,230,230,230,0
|
|
20241209,101700,26641909,230,230,230,230,22
|
|
20241209,101600,26636849,230,230,230,230,0
|
|
20241209,101500,26636849,230,230,230,230,1
|
|
20241209,101400,26636619,230,231,231,230,2467
|
|
20241209,101300,26069208,231,231,231,231,0
|
|
20241209,101200,26069208,231,231,231,231,0
|
|
20241209,101100,26069208,231,231,231,231,100
|
|
20241209,101000,26046108,231,231,231,231,0
|
|
20241209,100900,26046108,231,231,231,231,0
|
|
20241209,100800,26046108,231,231,231,231,0
|
|
20241209,100700,26046108,231,231,231,231,1
|
|
20241209,100600,26045877,230,230,230,230,10653
|
|
20241209,100500,23595687,230,230,230,230,1
|
|
20241209,100400,23595457,230,230,230,230,439
|
|
20241209,100300,23494487,230,230,230,230,0
|
|
20241209,100200,23494487,230,230,230,230,2
|
|
20241209,100100,23494027,230,230,230,230,29
|
|
20241209,100000,23487357,230,230,230,230,0
|
|
20241209,095900,23487357,230,230,230,230,1000
|
|
20241209,095800,23257357,229,229,229,229,0
|
|
20241209,095700,23257357,229,229,229,229,0
|
|
20241209,095600,23257357,229,229,229,229,0
|
|
20241209,095500,23257357,229,229,229,229,0
|
|
20241209,095400,23257357,229,229,229,229,596
|
|
20241209,095300,23120873,229,229,229,229,0
|
|
20241209,095200,23120873,229,229,229,229,0
|
|
20241209,095100,23120873,229,229,229,229,100
|
|
20241209,095000,23097973,230,230,230,230,200
|
|
20241209,094900,23051973,230,230,230,230,10
|
|
20241209,094800,23049673,230,229,230,229,20001
|
|
20241209,094700,18451148,229,229,229,229,38
|
|
20241209,094600,18442446,229,229,229,229,2
|
|
20241209,094500,18441988,229,228,229,228,401
|
|
20241209,094400,18350559,229,229,229,228,163
|
|
20241209,094300,18313318,229,228,229,228,353
|
|
20241209,094200,18232824,228,228,228,228,2657
|
|
20241209,094100,17627028,229,229,229,229,1
|
|
20241209,094000,17626799,229,229,229,229,5003
|
|
20241209,093900,16481112,230,230,230,230,0
|
|
20241209,093800,16481112,230,230,230,230,400
|
|
20241209,093700,16389112,229,229,229,229,0
|
|
20241209,093600,16389112,229,229,229,229,0
|
|
20241209,093500,16389112,229,229,229,229,0
|
|
20241209,093400,16389112,229,230,230,229,6955
|
|
20241209,093300,14791053,230,230,230,230,100
|
|
20241209,093200,14768053,230,229,230,229,695
|
|
20241209,093100,14608863,229,229,229,229,8840
|
|
20241209,093000,12584503,229,230,231,229,18170
|
|
20241209,092900,8405726,231,231,231,231,582
|
|
20241209,092800,8271284,233,231,233,231,6124
|
|
20241209,092700,6856638,231,232,232,231,3
|
|
20241209,092600,6855943,233,233,233,233,1
|
|
20241209,092500,6855710,231,232,232,231,4226
|
|
20241209,092400,5876036,233,233,233,233,0
|
|
20241209,092300,5876036,233,233,233,233,400
|
|
20241209,092200,5782836,233,233,233,232,5811
|
|
20241209,092100,4432547,233,233,233,233,60
|
|
20241209,092000,4418567,233,233,233,233,130
|
|
20241209,091900,4388277,233,233,233,233,0
|
|
20241209,091800,4388277,233,233,233,233,401
|
|
20241209,091700,4294844,234,234,234,234,0
|
|
20241209,091600,4294844,234,234,234,234,355
|
|
20241209,091500,4211774,233,233,233,233,0
|
|
20241209,091400,4211774,233,233,233,233,25
|
|
20241209,091300,4205949,233,233,233,233,0
|
|
20241209,091200,4205949,233,233,233,233,0
|
|
20241209,091100,4205949,233,233,233,233,2
|
|
20241209,091000,4205483,233,233,234,233,502
|
|
20241209,090900,4088516,235,235,235,235,1
|
|
20241209,090800,4088281,235,235,235,235,4
|
|
20241209,090700,4087341,236,234,236,234,10002
|
|
20241209,090600,1734540,233,233,233,233,510
|
|
20241209,090500,1615710,233,233,233,233,0
|
|
20241209,090400,1615710,233,233,233,233,500
|
|
20241209,090300,1499210,233,234,234,233,729
|
|
20241209,090200,1328853,233,233,233,233,10
|
|
20241209,090100,1326523,233,234,234,233,250
|
|
20241209,090000,1268223,233,232,233,232,5466
|