624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192100,163165722,175,175,175,175,14781
|
|
20241115,192000,163165722,175,175,175,175,0
|
|
20241115,191900,163165722,175,175,175,175,0
|
|
20241115,191800,163165722,175,175,175,175,0
|
|
20241115,191700,163165722,175,175,175,175,0
|
|
20241115,191600,163165722,175,175,175,175,0
|
|
20241115,191500,163165722,175,175,175,175,0
|
|
20241115,191400,163165722,175,175,175,175,0
|
|
20241115,191300,163165722,175,175,175,175,0
|
|
20241115,191200,163165722,175,175,175,175,0
|
|
20241115,191100,163165722,175,175,175,175,0
|
|
20241115,191000,163165722,175,175,175,175,0
|
|
20241115,190900,163165722,175,175,175,175,0
|
|
20241115,190800,163165722,175,175,175,175,0
|
|
20241115,190700,163165722,175,175,175,175,0
|
|
20241115,190600,163165722,175,175,175,175,0
|
|
20241115,190500,163165722,175,175,175,175,0
|
|
20241115,190400,163165722,175,175,175,175,0
|
|
20241115,190300,163165722,175,175,175,175,0
|
|
20241115,190200,163165722,175,175,175,175,0
|
|
20241115,190100,163165722,175,175,175,175,0
|
|
20241115,190000,163165722,175,175,175,175,0
|
|
20241115,185900,163165722,175,175,175,175,0
|
|
20241115,185800,163165722,175,175,175,175,0
|
|
20241115,185700,163165722,175,175,175,175,0
|
|
20241115,185600,163165722,175,175,175,175,0
|
|
20241115,185500,163165722,175,175,175,175,0
|
|
20241115,185400,163165722,175,175,175,175,0
|
|
20241115,185300,163165722,175,175,175,175,0
|
|
20241115,185200,163165722,175,175,175,175,0
|
|
20241115,185100,163165722,175,175,175,175,14781
|
|
20241115,185000,163165722,175,175,175,175,0
|
|
20241115,184900,163165722,175,175,175,175,0
|
|
20241115,184800,163165722,175,175,175,175,0
|
|
20241115,184700,163165722,175,175,175,175,0
|
|
20241115,184600,163165722,175,175,175,175,0
|
|
20241115,184500,163165722,175,175,175,175,0
|
|
20241115,184400,163165722,175,175,175,175,0
|
|
20241115,184300,163165722,175,175,175,175,0
|
|
20241115,184200,163165722,175,175,175,175,0
|
|
20241115,184100,163165722,175,175,175,175,0
|
|
20241115,184000,163165722,175,175,175,175,0
|
|
20241115,183900,163165722,175,175,175,175,0
|
|
20241115,183800,163165722,175,175,175,175,0
|
|
20241115,183700,163165722,175,175,175,175,0
|
|
20241115,183600,163165722,175,175,175,175,0
|
|
20241115,183500,163165722,175,175,175,175,0
|
|
20241115,183400,163165722,175,175,175,175,0
|
|
20241115,183300,163165722,175,175,175,175,0
|
|
20241115,183200,163165722,175,175,175,175,0
|
|
20241115,183100,163165722,175,175,175,175,0
|
|
20241115,183000,163165722,175,175,175,175,0
|
|
20241115,182900,163165722,175,175,175,175,0
|
|
20241115,182800,163165722,175,175,175,175,0
|
|
20241115,182700,163165722,175,175,175,175,0
|
|
20241115,182600,163165722,175,175,175,175,0
|
|
20241115,182500,163165722,175,175,175,175,0
|
|
20241115,182400,163165722,175,175,175,175,0
|
|
20241115,182300,163165722,175,175,175,175,0
|
|
20241115,182200,163165722,175,175,175,175,0
|
|
20241115,182100,163165722,175,175,175,175,14781
|
|
20241115,182000,163165722,175,175,175,175,0
|
|
20241115,181900,163165722,175,175,175,175,0
|
|
20241115,181800,163165722,175,175,175,175,0
|
|
20241115,181700,163165722,175,175,175,175,0
|
|
20241115,181600,163165722,175,175,175,175,0
|
|
20241115,181500,163165722,175,175,175,175,0
|
|
20241115,181400,163165722,175,175,175,175,0
|
|
20241115,181300,163165722,175,175,175,175,0
|
|
20241115,181200,163165722,175,175,175,175,0
|
|
20241115,181100,163165722,175,175,175,175,0
|
|
20241115,181000,163165722,175,175,175,175,0
|
|
20241115,180900,163165722,175,175,175,175,0
|
|
20241115,180800,163165722,175,175,175,175,0
|
|
20241115,180700,163165722,175,175,175,175,0
|
|
20241115,180600,163165722,175,175,175,175,0
|
|
20241115,180500,163165722,175,175,175,175,0
|
|
20241115,180400,163165722,175,175,175,175,0
|
|
20241115,180300,163165722,175,175,175,175,0
|
|
20241115,180200,163165722,175,175,175,175,0
|
|
20241115,180100,163165722,175,175,175,175,0
|
|
20241115,180000,163165722,175,175,175,175,0
|
|
20241115,175900,163165722,175,175,175,175,0
|
|
20241115,175800,163165722,175,175,175,175,0
|
|
20241115,175700,163165722,175,175,175,175,0
|
|
20241115,175600,163165722,175,175,175,175,0
|
|
20241115,175500,163165722,175,175,175,175,0
|
|
20241115,175400,163165722,175,175,175,175,0
|
|
20241115,175300,163165722,175,175,175,175,0
|
|
20241115,175200,163165722,175,175,175,175,0
|
|
20241115,175100,163165722,175,175,175,175,14781
|
|
20241115,175000,163165722,175,175,175,175,0
|
|
20241115,174900,163165722,175,175,175,175,0
|
|
20241115,174800,163165722,175,175,175,175,0
|
|
20241115,174700,163165722,175,175,175,175,0
|
|
20241115,174600,163165722,175,175,175,175,0
|
|
20241115,174500,163165722,175,175,175,175,0
|
|
20241115,174400,163165722,175,175,175,175,0
|
|
20241115,174300,163165722,175,175,175,175,0
|
|
20241115,174200,163165722,175,175,175,175,0
|
|
20241115,174100,163165722,175,175,175,175,0
|
|
20241115,174000,163165722,175,175,175,175,0
|
|
20241115,173900,163165722,175,175,175,175,0
|
|
20241115,173800,163165722,175,175,175,175,0
|
|
20241115,173700,163165722,175,175,175,175,0
|
|
20241115,173600,163165722,175,175,175,175,0
|
|
20241115,173500,163165722,175,175,175,175,0
|
|
20241115,173400,163165722,175,175,175,175,0
|
|
20241115,173300,163165722,175,175,175,175,0
|
|
20241115,173200,163165722,175,175,175,175,0
|
|
20241115,173100,163165722,175,175,175,175,0
|
|
20241115,173000,163165722,175,175,175,175,0
|
|
20241115,172900,163165722,175,175,175,175,0
|
|
20241115,172800,163165722,175,175,175,175,0
|
|
20241115,172700,163165722,175,175,175,175,0
|
|
20241115,172600,163165722,175,175,175,175,0
|
|
20241115,172500,163165722,175,175,175,175,0
|
|
20241115,172400,163165722,175,175,175,175,0
|
|
20241115,172300,163165722,175,175,175,175,0
|
|
20241115,172200,163165722,175,175,175,175,0
|
|
20241115,172100,163165722,175,175,175,175,14781
|
|
20241115,172000,163165722,175,175,175,175,0
|
|
20241115,171900,163165722,175,175,175,175,0
|
|
20241115,171800,163165722,175,175,175,175,0
|
|
20241115,171700,163165722,175,175,175,175,0
|
|
20241115,171600,163165722,175,175,175,175,0
|
|
20241115,171500,163165722,175,175,175,175,0
|
|
20241115,171400,163165722,175,175,175,175,0
|
|
20241115,171300,163165722,175,175,175,175,0
|
|
20241115,171200,163165722,175,175,175,175,0
|
|
20241115,171100,163165722,175,175,175,175,0
|
|
20241115,171000,163165722,175,175,175,175,0
|
|
20241115,170900,163165722,175,175,175,175,0
|
|
20241115,170800,163165722,175,175,175,175,0
|
|
20241115,170700,163165722,175,175,175,175,0
|
|
20241115,170600,163165722,175,175,175,175,0
|
|
20241115,170500,163165722,175,175,175,175,0
|
|
20241115,170400,163165722,175,175,175,175,0
|
|
20241115,170300,163165722,175,175,175,175,0
|
|
20241115,170200,163165722,175,175,175,175,0
|
|
20241115,170100,163165722,175,175,175,175,0
|
|
20241115,170000,163165722,175,175,175,175,0
|
|
20241115,165900,163165722,175,175,175,175,0
|
|
20241115,165800,163165722,175,175,175,175,0
|
|
20241115,165700,163165722,175,175,175,175,0
|
|
20241115,165600,163165722,175,175,175,175,0
|
|
20241115,165500,163165722,175,175,175,175,0
|
|
20241115,165400,163165722,175,175,175,175,0
|
|
20241115,165300,163165722,175,175,175,175,0
|
|
20241115,165200,163165722,175,175,175,175,0
|
|
20241115,165100,163165722,175,175,175,175,14781
|
|
20241115,165000,163165722,175,175,175,175,0
|
|
20241115,164900,163165722,175,175,175,175,0
|
|
20241115,164800,163165722,175,175,175,175,0
|
|
20241115,164700,163165722,175,175,175,175,0
|
|
20241115,164600,163165722,175,175,175,175,0
|
|
20241115,164500,163165722,175,175,175,175,0
|
|
20241115,164400,163165722,175,175,175,175,0
|
|
20241115,164300,163165722,175,175,175,175,0
|
|
20241115,164200,163165722,175,175,175,175,0
|
|
20241115,164100,163165722,175,175,175,175,0
|
|
20241115,164000,163165722,175,175,175,175,0
|
|
20241115,163900,163165722,175,175,175,175,0
|
|
20241115,163800,163165722,175,175,175,175,0
|
|
20241115,163700,163165722,175,175,175,175,0
|
|
20241115,163600,163165722,175,175,175,175,0
|
|
20241115,163500,163165722,175,175,175,175,0
|
|
20241115,163400,163165722,175,175,175,175,0
|
|
20241115,163300,163165722,175,175,175,175,0
|
|
20241115,163200,163165722,175,175,175,175,0
|
|
20241115,163100,163165722,175,175,175,175,0
|
|
20241115,163000,163165722,175,175,175,175,0
|
|
20241115,162900,163165722,175,175,175,175,0
|
|
20241115,162800,163165722,175,175,175,175,0
|
|
20241115,162700,163165722,175,175,175,175,0
|
|
20241115,162600,163165722,175,175,175,175,0
|
|
20241115,162500,163165722,175,175,175,175,0
|
|
20241115,162400,163165722,175,175,175,175,0
|
|
20241115,162300,163165722,175,175,175,175,0
|
|
20241115,162200,163165722,175,175,175,175,0
|
|
20241115,162100,163165722,175,175,175,175,14781
|
|
20241115,162000,163165722,175,175,175,175,0
|
|
20241115,161900,163165722,175,175,175,175,0
|
|
20241115,161800,163165722,175,175,175,175,0
|
|
20241115,161700,163165722,175,175,175,175,0
|
|
20241115,161600,163165722,175,175,175,175,0
|
|
20241115,161500,163165722,175,175,175,175,0
|
|
20241115,161400,163165722,175,175,175,175,0
|
|
20241115,161300,163165722,175,175,175,175,0
|
|
20241115,161200,163165722,175,175,175,175,0
|
|
20241115,161100,163165722,175,175,175,175,0
|
|
20241115,161000,163165722,175,175,175,175,0
|
|
20241115,160900,163165722,175,175,175,175,0
|
|
20241115,160800,163165722,175,175,175,175,0
|
|
20241115,160700,163165722,175,175,175,175,0
|
|
20241115,160600,163165722,175,175,175,175,0
|
|
20241115,160500,163165722,175,175,175,175,0
|
|
20241115,160400,163165722,175,175,175,175,0
|
|
20241115,160300,163165722,175,175,175,175,0
|
|
20241115,160200,163165722,175,175,175,175,0
|
|
20241115,160100,163165722,175,175,175,175,0
|
|
20241115,160000,163165722,175,175,175,175,0
|
|
20241115,155900,163165722,175,175,175,175,0
|
|
20241115,155800,163165722,175,175,175,175,0
|
|
20241115,155700,163165722,175,175,175,175,0
|
|
20241115,155600,163165722,175,175,175,175,0
|
|
20241115,155500,163165722,175,175,175,175,0
|
|
20241115,155400,163165722,175,175,175,175,0
|
|
20241115,155300,163165722,175,175,175,175,0
|
|
20241115,155200,163165722,175,175,175,175,0
|
|
20241115,155100,163165722,175,175,175,175,14781
|
|
20241115,155000,163165722,175,175,175,175,0
|
|
20241115,154900,163165722,175,175,175,175,0
|
|
20241115,154800,163165722,175,175,175,175,0
|
|
20241115,154700,163165722,175,175,175,175,0
|
|
20241115,154600,163165722,175,175,175,175,0
|
|
20241115,154500,163165722,175,175,175,175,0
|
|
20241115,154400,163165722,175,175,175,175,0
|
|
20241115,154300,163165722,175,175,175,175,0
|
|
20241115,154200,163165722,175,175,175,175,0
|
|
20241115,154100,163165722,175,175,175,175,0
|
|
20241115,154000,163165722,175,175,175,175,0
|
|
20241115,153900,163165722,175,175,175,175,0
|
|
20241115,153800,163165722,175,175,175,175,0
|
|
20241115,153700,163165722,175,175,175,175,0
|
|
20241115,153600,163165722,175,175,175,175,0
|
|
20241115,153500,163165722,175,175,175,175,0
|
|
20241115,153400,163165722,175,175,175,175,0
|
|
20241115,153300,163165722,175,175,175,175,0
|
|
20241115,153200,163165722,175,175,175,175,0
|
|
20241115,153100,163165722,175,175,175,175,0
|
|
20241115,153000,163165722,175,175,175,175,14781
|
|
20241115,152900,160579047,177,177,177,177,0
|
|
20241115,152800,160579047,177,177,177,177,0
|
|
20241115,152700,160579047,177,177,177,177,0
|
|
20241115,152600,160579047,177,177,177,177,0
|
|
20241115,152500,160579047,177,177,177,177,0
|
|
20241115,152400,160579047,177,177,177,177,0
|
|
20241115,152300,160579047,177,177,177,177,0
|
|
20241115,152200,160579047,177,177,177,177,0
|
|
20241115,152100,160579047,177,177,177,177,0
|
|
20241115,152000,160579047,177,177,177,177,0
|
|
20241115,151900,160579047,177,177,177,177,0
|
|
20241115,151800,160579047,177,176,177,176,5011
|
|
20241115,151700,159692105,176,176,177,176,480
|
|
20241115,151600,159607624,176,176,176,176,1
|
|
20241115,151500,159607448,175,176,177,175,2850
|
|
20241115,151400,159105941,176,176,176,176,10541
|
|
20241115,151300,157250725,177,177,177,177,6
|
|
20241115,151200,157249663,177,177,177,177,183
|
|
20241115,151100,157217272,177,177,177,177,6
|
|
20241115,151000,157216210,177,176,177,176,644
|
|
20241115,150900,157102301,176,176,176,176,40
|
|
20241115,150800,157095261,176,177,177,176,3
|
|
20241115,150700,157094732,177,177,177,177,1001
|
|
20241115,150600,156917555,177,177,177,177,0
|
|
20241115,150500,156917555,177,177,177,177,281
|
|
20241115,150400,156867818,176,176,176,176,200
|
|
20241115,150300,156832618,176,176,176,176,1
|
|
20241115,150200,156832442,177,177,177,177,3
|
|
20241115,150100,156831911,176,176,176,176,0
|
|
20241115,150000,156831911,176,176,176,176,0
|
|
20241115,145900,156831911,176,177,177,176,5009
|
|
20241115,145800,155945319,177,177,177,177,5
|
|
20241115,145700,155944434,177,177,177,177,0
|
|
20241115,145600,155944434,177,177,177,177,263
|
|
20241115,145500,155897883,177,177,177,177,0
|
|
20241115,145400,155897883,177,177,177,177,93
|
|
20241115,145300,155881422,177,177,177,177,56
|
|
20241115,145200,155871510,177,177,177,177,0
|
|
20241115,145100,155871510,177,177,177,177,0
|
|
20241115,145000,155871510,177,177,177,177,0
|
|
20241115,144900,155871510,177,177,177,177,0
|
|
20241115,144800,155871510,177,177,177,177,100
|
|
20241115,144700,155853810,176,176,176,176,58
|
|
20241115,144600,155843602,177,177,177,177,11
|
|
20241115,144500,155841655,177,177,177,177,0
|
|
20241115,144400,155841655,177,177,177,177,0
|
|
20241115,144300,155841655,177,177,177,177,200
|
|
20241115,144200,155806255,177,176,177,176,2
|
|
20241115,144100,155805902,176,177,177,176,2
|
|
20241115,144000,155805549,176,177,177,176,2
|
|
20241115,143900,155805196,176,177,177,176,1001
|
|
20241115,143800,155628020,177,177,177,177,8
|
|
20241115,143700,155626604,175,177,177,175,2
|
|
20241115,143600,155626252,176,176,176,176,1
|
|
20241115,143500,155626076,176,176,176,176,6001
|
|
20241115,143400,154569900,175,176,176,175,201
|
|
20241115,143300,154534525,176,176,176,176,4799
|
|
20241115,143200,153689901,176,176,176,176,1
|
|
20241115,143100,153689725,176,177,177,176,2
|
|
20241115,143000,153689372,177,177,177,177,10
|
|
20241115,142900,153687602,176,176,176,176,510
|
|
20241115,142800,153597842,175,175,175,175,1
|
|
20241115,142700,153597667,176,176,176,176,102
|
|
20241115,142600,153579715,175,176,176,175,201
|
|
20241115,142500,153544340,176,176,176,176,2189
|
|
20241115,142400,153159076,176,176,176,176,5643
|
|
20241115,142300,152165908,176,175,176,175,101
|
|
20241115,142200,152148133,176,176,176,176,5030
|
|
20241115,142100,151262853,176,177,177,176,2002
|
|
20241115,142000,150910500,176,177,177,176,202
|
|
20241115,141900,150874747,177,177,177,177,5400
|
|
20241115,141800,149918947,177,177,177,177,11
|
|
20241115,141700,149917000,176,177,177,176,334
|
|
20241115,141600,149857916,177,176,177,176,152
|
|
20241115,141500,149831013,177,176,177,176,6508
|
|
20241115,141400,148679104,177,177,177,177,0
|
|
20241115,141300,148679104,177,177,177,177,0
|
|
20241115,141200,148679104,177,177,177,177,0
|
|
20241115,141100,148679104,177,176,177,175,24535
|
|
20241115,141000,144360944,176,176,176,175,3403
|
|
20241115,140900,143762018,176,176,176,176,2
|
|
20241115,140800,143761666,175,176,176,175,3
|
|
20241115,140700,143761140,176,175,176,175,129
|
|
20241115,140600,143738538,175,176,176,174,458
|
|
20241115,140500,143658034,176,176,176,176,502
|
|
20241115,140400,143569682,176,175,176,173,28694
|
|
20241115,140300,138558036,175,174,175,174,3
|
|
20241115,140200,138557513,175,175,175,175,1
|
|
20241115,140100,138557338,175,174,175,174,3
|
|
20241115,140000,138556815,175,175,175,175,2
|
|
20241115,135900,138556465,174,174,174,174,80
|
|
20241115,135800,138542545,174,174,174,174,0
|
|
20241115,135700,138542545,174,174,174,174,0
|
|
20241115,135600,138542545,174,174,174,174,500
|
|
20241115,135500,138455545,174,174,174,174,0
|
|
20241115,135400,138455545,174,174,174,174,7658
|
|
20241115,135300,137123053,174,174,174,174,11
|
|
20241115,135200,137121139,174,174,174,174,0
|
|
20241115,135100,137121139,174,174,174,174,60
|
|
20241115,135000,137110699,173,173,173,173,0
|
|
20241115,134900,137110699,173,173,173,173,0
|
|
20241115,134800,137110699,173,173,173,173,0
|
|
20241115,134700,137110699,173,173,173,173,33632
|
|
20241115,134600,131292363,173,173,173,173,200
|
|
20241115,134500,131257763,173,172,173,172,101
|
|
20241115,134400,131240390,172,172,172,172,75
|
|
20241115,134300,131227490,173,173,173,173,123
|
|
20241115,134200,131206211,173,173,173,173,0
|
|
20241115,134100,131206211,173,173,173,173,1000
|
|
20241115,134000,131033211,173,173,173,173,701
|
|
20241115,133900,130911938,173,173,173,173,0
|
|
20241115,133800,130911938,173,173,173,173,62
|
|
20241115,133700,130901212,173,173,173,173,40
|
|
20241115,133600,130894292,173,173,173,173,0
|
|
20241115,133500,130894292,173,173,173,173,0
|
|
20241115,133400,130894292,173,173,173,173,0
|
|
20241115,133300,130894292,173,174,174,173,2
|
|
20241115,133200,130893945,173,173,173,173,15000
|
|
20241115,133100,128298945,173,173,173,173,0
|
|
20241115,133000,128298945,173,173,173,173,0
|
|
20241115,132900,128298945,173,173,173,173,1
|
|
20241115,132800,128298772,174,174,174,174,1
|
|
20241115,132700,128298598,173,174,174,173,2
|
|
20241115,132600,128298251,174,173,174,173,1001
|
|
20241115,132500,128124078,174,174,174,174,1
|
|
20241115,132400,128123904,173,174,174,173,2
|
|
20241115,132300,128123557,173,173,173,173,1
|
|
20241115,132200,128123384,174,174,174,174,1
|
|
20241115,132100,128123210,173,174,174,173,2
|
|
20241115,132000,128122863,173,173,173,173,1001
|
|
20241115,131900,127949690,174,174,174,174,16
|
|
20241115,131800,127946906,173,174,174,173,21
|
|
20241115,131700,127943253,174,174,174,174,0
|
|
20241115,131600,127943253,174,174,174,174,36
|
|
20241115,131500,127936989,174,174,174,174,0
|
|
20241115,131400,127936989,174,174,174,174,10
|
|
20241115,131300,127935249,174,174,174,174,5
|
|
20241115,131200,127934379,173,175,175,173,2061
|
|
20241115,131100,127575623,174,174,174,174,1
|
|
20241115,131000,127575449,175,174,175,174,11
|
|
20241115,130900,127573534,174,175,175,174,11
|
|
20241115,130800,127571610,175,174,175,174,13
|
|
20241115,130700,127569336,175,175,175,175,6
|
|
20241115,130600,127568286,175,175,175,174,55
|
|
20241115,130500,127558662,175,174,175,174,11
|
|
20241115,130400,127556738,175,175,175,175,5001
|
|
20241115,130300,126681563,174,174,174,174,1
|
|
20241115,130200,126681389,174,174,174,174,18702
|
|
20241115,130100,123427241,174,174,174,174,1
|
|
20241115,130000,123427067,175,175,175,175,309
|
|
20241115,125900,123372992,174,174,174,174,2
|
|
20241115,125800,123372644,175,175,175,175,2
|
|
20241115,125700,123372294,174,175,175,174,7
|
|
20241115,125600,123371071,175,175,175,175,10
|
|
20241115,125500,123369321,175,175,175,175,11
|
|
20241115,125400,123367396,175,174,175,174,1001
|
|
20241115,125300,123193221,174,175,175,174,54
|
|
20241115,125200,123183773,175,175,175,175,1
|
|
20241115,125100,123183598,174,173,174,173,10000
|
|
20241115,125000,121443600,174,175,175,174,2003
|
|
20241115,124900,121093077,173,174,175,173,4053
|
|
20241115,124800,120387734,174,173,174,173,3
|
|
20241115,124700,120387214,174,174,174,174,329
|
|
20241115,124600,120329968,173,173,173,173,330
|
|
20241115,124500,120272878,173,173,173,173,10004
|
|
20241115,124400,118542186,174,174,174,174,1
|
|
20241115,124300,118542012,174,174,174,172,209
|
|
20241115,124200,118505648,173,174,174,173,20618
|
|
20241115,124100,114933202,173,173,174,173,26114
|
|
20241115,124000,110391353,173,173,174,171,18426
|
|
20241115,123900,107213608,173,173,173,173,1
|
|
20241115,123800,107213435,174,174,174,174,0
|
|
20241115,123700,107213435,174,173,174,173,2
|
|
20241115,123600,107213088,174,174,174,174,267
|
|
20241115,123500,107166630,174,173,174,173,88
|
|
20241115,123400,107151320,174,174,174,174,1
|
|
20241115,123300,107151146,174,173,174,173,232
|
|
20241115,123200,107110779,173,173,173,173,0
|
|
20241115,123100,107110779,173,173,173,173,916
|
|
20241115,123000,106952311,173,173,173,173,0
|
|
20241115,122900,106952311,173,173,173,173,2
|
|
20241115,122800,106951965,173,173,173,173,100
|
|
20241115,122700,106934665,173,173,173,173,6
|
|
20241115,122600,106933627,174,174,174,174,0
|
|
20241115,122500,106933627,174,174,174,174,1
|
|
20241115,122400,106933453,172,172,172,172,1
|
|
20241115,122300,106933281,174,174,174,174,11
|
|
20241115,122200,106931367,173,172,173,172,10047
|
|
20241115,122100,105193237,172,172,172,172,0
|
|
20241115,122000,105193237,172,172,172,172,30000
|
|
20241115,121900,100033237,173,173,173,173,1
|
|
20241115,121800,100033064,171,173,173,171,2
|
|
20241115,121700,100032720,173,173,173,171,189
|
|
20241115,121600,100000025,171,171,171,171,1
|
|
20241115,121500,99999854,172,172,172,172,21407
|
|
20241115,121400,96317850,172,172,172,171,39
|
|
20241115,121300,96311143,171,171,171,171,0
|
|
20241115,121200,96311143,171,171,171,171,2
|
|
20241115,121100,96310801,172,172,172,172,126
|
|
20241115,121000,96289129,172,172,172,172,134
|
|
20241115,120900,96266081,172,172,172,172,0
|
|
20241115,120800,96266081,172,172,172,172,0
|
|
20241115,120700,96266081,172,172,172,172,1
|
|
20241115,120600,96265909,172,171,172,171,3
|
|
20241115,120500,96265395,171,171,171,171,0
|
|
20241115,120400,96265395,171,171,171,171,554
|
|
20241115,120300,96170661,171,171,171,171,6452
|
|
20241115,120200,95067369,172,172,172,172,1
|
|
20241115,120100,95067197,172,171,172,171,3
|
|
20241115,120000,95066683,172,172,172,172,1
|
|
20241115,115900,95066511,171,171,171,171,0
|
|
20241115,115800,95066511,171,171,171,171,10
|
|
20241115,115700,95064801,172,172,172,172,200
|
|
20241115,115600,95030401,172,172,172,172,515
|
|
20241115,115500,94941821,172,172,172,172,100
|
|
20241115,115400,94924621,172,172,172,172,0
|
|
20241115,115300,94924621,172,172,172,172,4000
|
|
20241115,115200,94236621,172,172,172,172,801
|
|
20241115,115100,94098849,172,172,172,172,1
|
|
20241115,115000,94098677,171,172,172,171,23
|
|
20241115,114900,94094742,172,172,172,172,0
|
|
20241115,114800,94094742,172,172,172,172,0
|
|
20241115,114700,94094742,172,172,172,172,1
|
|
20241115,114600,94094570,172,171,172,170,42889
|
|
20241115,114500,86799634,171,171,171,171,3
|
|
20241115,114400,86799121,172,172,172,172,1
|
|
20241115,114300,86798949,172,172,172,172,2
|
|
20241115,114200,86798605,171,171,171,171,0
|
|
20241115,114100,86798605,171,172,172,171,1313
|
|
20241115,114000,86574078,172,172,172,172,1
|
|
20241115,113900,86573906,170,172,173,170,29002
|
|
20241115,113800,81610427,173,173,173,173,3000
|
|
20241115,113700,81091427,173,173,173,173,0
|
|
20241115,113600,81091427,173,173,173,173,54
|
|
20241115,113500,81082085,173,173,173,173,5
|
|
20241115,113400,81081220,173,173,173,173,100
|
|
20241115,113300,81063920,173,173,173,173,50
|
|
20241115,113200,81055270,173,173,173,173,0
|
|
20241115,113100,81055270,173,173,173,173,0
|
|
20241115,113000,81055270,173,173,173,173,3
|
|
20241115,112900,81054751,173,173,173,173,0
|
|
20241115,112800,81054751,173,173,173,173,207
|
|
20241115,112700,81018940,173,173,173,173,0
|
|
20241115,112600,81018940,173,173,173,173,741
|
|
20241115,112500,80890747,173,173,173,173,282
|
|
20241115,112400,80841961,172,172,172,172,2458
|
|
20241115,112300,80419185,174,174,174,174,100
|
|
20241115,112200,80401785,174,174,174,174,0
|
|
20241115,112100,80401785,174,174,174,174,1
|
|
20241115,112000,80401611,174,173,174,173,2
|
|
20241115,111900,80401264,172,172,172,172,0
|
|
20241115,111800,80401264,172,172,172,172,0
|
|
20241115,111700,80401264,172,172,172,172,0
|
|
20241115,111600,80401264,172,172,172,172,0
|
|
20241115,111500,80401264,172,172,172,172,0
|
|
20241115,111400,80401264,172,172,172,172,2
|
|
20241115,111300,80400920,173,173,173,172,20466
|
|
20241115,111200,76865762,174,174,174,174,0
|
|
20241115,111100,76865762,174,173,174,173,4241
|
|
20241115,111000,76131724,171,172,172,171,1345
|
|
20241115,110900,75900385,172,172,172,172,1
|
|
20241115,110800,75900213,172,172,172,172,0
|
|
20241115,110700,75900213,172,172,172,172,141
|
|
20241115,110600,75875961,172,172,172,172,0
|
|
20241115,110500,75875961,172,172,172,172,2
|
|
20241115,110400,75875617,172,172,172,172,0
|
|
20241115,110300,75875617,172,172,172,172,0
|
|
20241115,110200,75875617,172,172,172,172,890
|
|
20241115,110100,75722537,172,172,172,172,0
|
|
20241115,110000,75722537,172,172,172,172,0
|
|
20241115,105900,75722537,172,173,173,172,12
|
|
20241115,105800,75720463,172,173,173,172,34
|
|
20241115,105700,75714614,173,173,173,173,19
|
|
20241115,105600,75711327,173,173,173,173,100
|
|
20241115,105500,75694027,172,172,172,172,719
|
|
20241115,105400,75570359,173,171,173,171,2
|
|
20241115,105300,75570015,171,171,171,171,24000
|
|
20241115,105200,71466015,171,172,172,171,5292
|
|
20241115,105100,70556354,173,173,173,173,401
|
|
20241115,105000,70486981,172,173,173,172,103
|
|
20241115,104900,70469164,173,173,174,173,3341
|
|
20241115,104800,69891161,173,173,173,173,8680
|
|
20241115,104700,68389521,172,173,173,172,5001
|
|
20241115,104600,67529348,172,172,172,172,12301
|
|
20241115,104500,65413576,172,172,172,172,10
|
|
20241115,104400,65411856,171,171,171,171,0
|
|
20241115,104300,65411856,171,171,171,171,0
|
|
20241115,104200,65411856,171,172,172,171,232
|
|
20241115,104100,65372183,171,171,171,171,7403
|
|
20241115,104000,64106270,171,172,172,171,4454
|
|
20241115,103900,63344635,172,171,172,171,2382
|
|
20241115,103800,62937308,171,171,171,171,8417
|
|
20241115,103700,61498001,171,170,171,170,1468
|
|
20241115,103600,61248440,170,170,170,170,2
|
|
20241115,103500,61248100,171,171,171,171,0
|
|
20241115,103400,61248100,171,169,171,169,952
|
|
20241115,103300,61087208,171,170,171,170,2605
|
|
20241115,103200,60644357,170,170,170,170,2000
|
|
20241115,103100,60304357,170,170,170,170,3415
|
|
20241115,103000,59723807,170,170,170,170,1000
|
|
20241115,102900,59553807,170,171,171,170,10104
|
|
20241115,102800,57836023,171,171,171,171,110
|
|
20241115,102700,57817213,171,171,171,171,210
|
|
20241115,102600,57781303,171,171,171,171,57
|
|
20241115,102500,57771556,171,170,171,170,9504
|
|
20241115,102400,56155846,170,170,170,170,0
|
|
20241115,102300,56155846,170,170,170,170,6017
|
|
20241115,102200,55132956,169,170,170,169,20
|
|
20241115,102100,55129566,170,170,170,169,8441
|
|
20241115,102000,53702711,170,170,170,170,2003
|
|
20241115,101900,53362201,170,170,170,170,511
|
|
20241115,101800,53275331,170,170,170,170,379
|
|
20241115,101700,53210901,170,171,171,169,19134
|
|
20241115,101600,49962841,170,171,171,170,20532
|
|
20241115,101500,46472155,171,172,172,171,10004
|
|
20241115,101400,44761467,172,172,172,172,0
|
|
20241115,101300,44761467,172,172,172,171,18171
|
|
20241115,101200,41646055,172,172,172,172,4509
|
|
20241115,101100,40870507,172,172,172,172,10010
|
|
20241115,101000,39148787,172,172,172,172,7
|
|
20241115,100900,39147583,172,172,172,172,0
|
|
20241115,100800,39147583,172,172,172,172,10
|
|
20241115,100700,39145863,172,171,172,171,419
|
|
20241115,100600,39074204,171,171,171,171,11165
|
|
20241115,100500,37164989,172,172,172,172,9
|
|
20241115,100400,37163441,172,173,173,171,938
|
|
20241115,100300,37002873,172,172,172,171,3711
|
|
20241115,100200,36364582,172,171,172,171,1256
|
|
20241115,100100,36149691,171,171,171,171,1103
|
|
20241115,100000,35961078,171,171,171,171,506
|
|
20241115,095900,35874552,171,171,171,171,109
|
|
20241115,095800,35855913,171,172,172,171,11
|
|
20241115,095700,35854023,172,172,172,172,105
|
|
20241115,095600,35835963,172,171,172,170,245
|
|
20241115,095500,35794149,172,172,172,172,6
|
|
20241115,095400,35793117,171,172,172,171,679
|
|
20241115,095300,35676331,170,172,172,170,53945
|
|
20241115,095200,26423260,172,172,172,172,1041
|
|
20241115,095100,26244208,173,173,173,173,61
|
|
20241115,095000,26233655,172,172,172,172,1
|
|
20241115,094900,26233483,172,172,173,172,2207
|
|
20241115,094800,25853869,173,173,173,173,870
|
|
20241115,094700,25703359,173,173,173,173,5
|
|
20241115,094600,25702494,173,173,173,173,2229
|
|
20241115,094500,25316877,173,173,173,173,164
|
|
20241115,094400,25288505,173,173,173,173,28
|
|
20241115,094300,25283661,173,173,174,172,5345
|
|
20241115,094200,24359092,173,172,173,172,517
|
|
20241115,094100,24270053,173,173,173,172,2019
|
|
20241115,094000,23920768,173,173,173,172,414
|
|
20241115,093900,23849546,173,172,173,172,173
|
|
20241115,093800,23819784,172,172,172,172,500
|
|
20241115,093700,23733784,172,172,173,172,487
|
|
20241115,093600,23649729,172,172,172,172,11254
|
|
20241115,093500,21714041,172,173,173,172,26073
|
|
20241115,093400,17224304,174,174,174,174,100
|
|
20241115,093300,17206904,174,174,174,173,21384
|
|
20241115,093200,13504553,175,175,175,175,104
|
|
20241115,093100,13486353,175,175,175,174,1002
|
|
20241115,093000,13312001,175,175,175,175,2648
|
|
20241115,092900,12848601,175,175,176,174,9861
|
|
20241115,092800,11127131,176,176,176,176,11
|
|
20241115,092700,11125195,176,176,176,176,0
|
|
20241115,092600,11125195,176,176,176,176,200
|
|
20241115,092500,11089995,176,176,176,176,16
|
|
20241115,092400,11087179,176,176,176,176,0
|
|
20241115,092300,11087179,176,176,176,176,0
|
|
20241115,092200,11087179,176,175,176,175,3701
|
|
20241115,092100,10435805,176,176,176,176,192
|
|
20241115,092000,10402013,176,176,176,176,13
|
|
20241115,091900,10399725,176,176,176,176,0
|
|
20241115,091800,10399725,176,176,176,176,142
|
|
20241115,091700,10374733,176,176,176,176,90
|
|
20241115,091600,10358893,175,175,176,175,38
|
|
20241115,091500,10352242,175,176,176,175,107
|
|
20241115,091400,10333516,176,176,176,176,26
|
|
20241115,091300,10328940,174,174,174,174,0
|
|
20241115,091200,10328940,174,174,174,174,585
|
|
20241115,091100,10227150,173,174,175,173,3387
|
|
20241115,091000,9639585,174,174,175,174,8823
|
|
20241115,090900,8103882,175,175,175,175,8312
|
|
20241115,090800,6649282,175,175,175,175,100
|
|
20241115,090700,6631782,176,176,176,175,6003
|
|
20241115,090600,5580245,176,176,176,176,324
|
|
20241115,090500,5523221,176,176,176,176,5632
|
|
20241115,090400,4531989,176,176,176,176,1050
|
|
20241115,090300,4347189,177,177,177,177,3607
|
|
20241115,090200,3708750,177,177,177,177,0
|
|
20241115,090100,3708750,177,177,177,177,190
|
|
20241115,090000,3675120,177,180,180,177,20584
|