624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192100,67902278,170,170,170,170,45568
|
|
20241122,192000,67902278,170,170,170,170,0
|
|
20241122,191900,67902278,170,170,170,170,0
|
|
20241122,191800,67902278,170,170,170,170,0
|
|
20241122,191700,67902278,170,170,170,170,0
|
|
20241122,191600,67902278,170,170,170,170,0
|
|
20241122,191500,67902278,170,170,170,170,0
|
|
20241122,191400,67902278,170,170,170,170,0
|
|
20241122,191300,67902278,170,170,170,170,0
|
|
20241122,191200,67902278,170,170,170,170,0
|
|
20241122,191100,67902278,170,170,170,170,0
|
|
20241122,191000,67902278,170,170,170,170,0
|
|
20241122,190900,67902278,170,170,170,170,0
|
|
20241122,190800,67902278,170,170,170,170,0
|
|
20241122,190700,67902278,170,170,170,170,0
|
|
20241122,190600,67902278,170,170,170,170,0
|
|
20241122,190500,67902278,170,170,170,170,0
|
|
20241122,190400,67902278,170,170,170,170,0
|
|
20241122,190300,67902278,170,170,170,170,0
|
|
20241122,190200,67902278,170,170,170,170,0
|
|
20241122,190100,67902278,170,170,170,170,0
|
|
20241122,190000,67902278,170,170,170,170,0
|
|
20241122,185900,67902278,170,170,170,170,0
|
|
20241122,185800,67902278,170,170,170,170,0
|
|
20241122,185700,67902278,170,170,170,170,0
|
|
20241122,185600,67902278,170,170,170,170,0
|
|
20241122,185500,67902278,170,170,170,170,0
|
|
20241122,185400,67902278,170,170,170,170,0
|
|
20241122,185300,67902278,170,170,170,170,0
|
|
20241122,185200,67902278,170,170,170,170,0
|
|
20241122,185100,67902278,170,170,170,170,45568
|
|
20241122,185000,67902278,170,170,170,170,0
|
|
20241122,184900,67902278,170,170,170,170,0
|
|
20241122,184800,67902278,170,170,170,170,0
|
|
20241122,184700,67902278,170,170,170,170,0
|
|
20241122,184600,67902278,170,170,170,170,0
|
|
20241122,184500,67902278,170,170,170,170,0
|
|
20241122,184400,67902278,170,170,170,170,0
|
|
20241122,184300,67902278,170,170,170,170,0
|
|
20241122,184200,67902278,170,170,170,170,0
|
|
20241122,184100,67902278,170,170,170,170,0
|
|
20241122,184000,67902278,170,170,170,170,0
|
|
20241122,183900,67902278,170,170,170,170,0
|
|
20241122,183800,67902278,170,170,170,170,0
|
|
20241122,183700,67902278,170,170,170,170,0
|
|
20241122,183600,67902278,170,170,170,170,0
|
|
20241122,183500,67902278,170,170,170,170,0
|
|
20241122,183400,67902278,170,170,170,170,0
|
|
20241122,183300,67902278,170,170,170,170,0
|
|
20241122,183200,67902278,170,170,170,170,0
|
|
20241122,183100,67902278,170,170,170,170,0
|
|
20241122,183000,67902278,170,170,170,170,0
|
|
20241122,182900,67902278,170,170,170,170,0
|
|
20241122,182800,67902278,170,170,170,170,0
|
|
20241122,182700,67902278,170,170,170,170,0
|
|
20241122,182600,67902278,170,170,170,170,0
|
|
20241122,182500,67902278,170,170,170,170,0
|
|
20241122,182400,67902278,170,170,170,170,0
|
|
20241122,182300,67902278,170,170,170,170,0
|
|
20241122,182200,67902278,170,170,170,170,0
|
|
20241122,182100,67902278,170,170,170,170,45568
|
|
20241122,182000,67902278,170,170,170,170,0
|
|
20241122,181900,67902278,170,170,170,170,0
|
|
20241122,181800,67902278,170,170,170,170,0
|
|
20241122,181700,67902278,170,170,170,170,0
|
|
20241122,181600,67902278,170,170,170,170,0
|
|
20241122,181500,67902278,170,170,170,170,0
|
|
20241122,181400,67902278,170,170,170,170,0
|
|
20241122,181300,67902278,170,170,170,170,0
|
|
20241122,181200,67902278,170,170,170,170,0
|
|
20241122,181100,67902278,170,170,170,170,0
|
|
20241122,181000,67902278,170,170,170,170,0
|
|
20241122,180900,67902278,170,170,170,170,0
|
|
20241122,180800,67902278,170,170,170,170,0
|
|
20241122,180700,67902278,170,170,170,170,0
|
|
20241122,180600,67902278,170,170,170,170,0
|
|
20241122,180500,67902278,170,170,170,170,0
|
|
20241122,180400,67902278,170,170,170,170,0
|
|
20241122,180300,67902278,170,170,170,170,0
|
|
20241122,180200,67902278,170,170,170,170,0
|
|
20241122,180100,67902278,170,170,170,170,0
|
|
20241122,180000,67902278,170,170,170,170,0
|
|
20241122,175900,67902278,170,170,170,170,0
|
|
20241122,175800,67902278,170,170,170,170,0
|
|
20241122,175700,67902278,170,170,170,170,0
|
|
20241122,175600,67902278,170,170,170,170,0
|
|
20241122,175500,67902278,170,170,170,170,0
|
|
20241122,175400,67902278,170,170,170,170,0
|
|
20241122,175300,67902278,170,170,170,170,0
|
|
20241122,175200,67902278,170,170,170,170,0
|
|
20241122,175100,67902278,170,170,170,170,45568
|
|
20241122,175000,67902278,170,170,170,170,0
|
|
20241122,174900,67902278,170,170,170,170,0
|
|
20241122,174800,67902278,170,170,170,170,0
|
|
20241122,174700,67902278,170,170,170,170,0
|
|
20241122,174600,67902278,170,170,170,170,0
|
|
20241122,174500,67902278,170,170,170,170,0
|
|
20241122,174400,67902278,170,170,170,170,0
|
|
20241122,174300,67902278,170,170,170,170,0
|
|
20241122,174200,67902278,170,170,170,170,0
|
|
20241122,174100,67902278,170,170,170,170,0
|
|
20241122,174000,67902278,170,170,170,170,0
|
|
20241122,173900,67902278,170,170,170,170,0
|
|
20241122,173800,67902278,170,170,170,170,0
|
|
20241122,173700,67902278,170,170,170,170,0
|
|
20241122,173600,67902278,170,170,170,170,0
|
|
20241122,173500,67902278,170,170,170,170,0
|
|
20241122,173400,67902278,170,170,170,170,0
|
|
20241122,173300,67902278,170,170,170,170,0
|
|
20241122,173200,67902278,170,170,170,170,0
|
|
20241122,173100,67902278,170,170,170,170,0
|
|
20241122,173000,67902278,170,170,170,170,0
|
|
20241122,172900,67902278,170,170,170,170,0
|
|
20241122,172800,67902278,170,170,170,170,0
|
|
20241122,172700,67902278,170,170,170,170,0
|
|
20241122,172600,67902278,170,170,170,170,0
|
|
20241122,172500,67902278,170,170,170,170,0
|
|
20241122,172400,67902278,170,170,170,170,0
|
|
20241122,172300,67902278,170,170,170,170,0
|
|
20241122,172200,67902278,170,170,170,170,0
|
|
20241122,172100,67902278,170,170,170,170,45568
|
|
20241122,172000,67902278,170,170,170,170,0
|
|
20241122,171900,67902278,170,170,170,170,0
|
|
20241122,171800,67902278,170,170,170,170,0
|
|
20241122,171700,67902278,170,170,170,170,0
|
|
20241122,171600,67902278,170,170,170,170,0
|
|
20241122,171500,67902278,170,170,170,170,0
|
|
20241122,171400,67902278,170,170,170,170,0
|
|
20241122,171300,67902278,170,170,170,170,0
|
|
20241122,171200,67902278,170,170,170,170,0
|
|
20241122,171100,67902278,170,170,170,170,0
|
|
20241122,171000,67902278,170,170,170,170,0
|
|
20241122,170900,67902278,170,170,170,170,0
|
|
20241122,170800,67902278,170,170,170,170,0
|
|
20241122,170700,67902278,170,170,170,170,0
|
|
20241122,170600,67902278,170,170,170,170,0
|
|
20241122,170500,67902278,170,170,170,170,0
|
|
20241122,170400,67902278,170,170,170,170,0
|
|
20241122,170300,67902278,170,170,170,170,0
|
|
20241122,170200,67902278,170,170,170,170,0
|
|
20241122,170100,67902278,170,170,170,170,0
|
|
20241122,170000,67902278,170,170,170,170,0
|
|
20241122,165900,67902278,170,170,170,170,0
|
|
20241122,165800,67902278,170,170,170,170,0
|
|
20241122,165700,67902278,170,170,170,170,0
|
|
20241122,165600,67902278,170,170,170,170,0
|
|
20241122,165500,67902278,170,170,170,170,0
|
|
20241122,165400,67902278,170,170,170,170,0
|
|
20241122,165300,67902278,170,170,170,170,0
|
|
20241122,165200,67902278,170,170,170,170,0
|
|
20241122,165100,67902278,170,170,170,170,45568
|
|
20241122,165000,67902278,170,170,170,170,0
|
|
20241122,164900,67902278,170,170,170,170,0
|
|
20241122,164800,67902278,170,170,170,170,0
|
|
20241122,164700,67902278,170,170,170,170,0
|
|
20241122,164600,67902278,170,170,170,170,0
|
|
20241122,164500,67902278,170,170,170,170,0
|
|
20241122,164400,67902278,170,170,170,170,0
|
|
20241122,164300,67902278,170,170,170,170,0
|
|
20241122,164200,67902278,170,170,170,170,0
|
|
20241122,164100,67902278,170,170,170,170,0
|
|
20241122,164000,67902278,170,170,170,170,0
|
|
20241122,163900,67902278,170,170,170,170,0
|
|
20241122,163800,67902278,170,170,170,170,0
|
|
20241122,163700,67902278,170,170,170,170,0
|
|
20241122,163600,67902278,170,170,170,170,0
|
|
20241122,163500,67902278,170,170,170,170,0
|
|
20241122,163400,67902278,170,170,170,170,0
|
|
20241122,163300,67902278,170,170,170,170,0
|
|
20241122,163200,67902278,170,170,170,170,0
|
|
20241122,163100,67902278,170,170,170,170,0
|
|
20241122,163000,67902278,170,170,170,170,0
|
|
20241122,162900,67902278,170,170,170,170,0
|
|
20241122,162800,67902278,170,170,170,170,0
|
|
20241122,162700,67902278,170,170,170,170,0
|
|
20241122,162600,67902278,170,170,170,170,0
|
|
20241122,162500,67902278,170,170,170,170,0
|
|
20241122,162400,67902278,170,170,170,170,0
|
|
20241122,162300,67902278,170,170,170,170,0
|
|
20241122,162200,67902278,170,170,170,170,0
|
|
20241122,162100,67902278,170,170,170,170,45568
|
|
20241122,162000,67902278,170,170,170,170,0
|
|
20241122,161900,67902278,170,170,170,170,0
|
|
20241122,161800,67902278,170,170,170,170,0
|
|
20241122,161700,67902278,170,170,170,170,0
|
|
20241122,161600,67902278,170,170,170,170,0
|
|
20241122,161500,67902278,170,170,170,170,0
|
|
20241122,161400,67902278,170,170,170,170,0
|
|
20241122,161300,67902278,170,170,170,170,0
|
|
20241122,161200,67902278,170,170,170,170,0
|
|
20241122,161100,67902278,170,170,170,170,0
|
|
20241122,161000,67902278,170,170,170,170,0
|
|
20241122,160900,67902278,170,170,170,170,0
|
|
20241122,160800,67902278,170,170,170,170,0
|
|
20241122,160700,67902278,170,170,170,170,0
|
|
20241122,160600,67902278,170,170,170,170,0
|
|
20241122,160500,67902278,170,170,170,170,0
|
|
20241122,160400,67902278,170,170,170,170,0
|
|
20241122,160300,67902278,170,170,170,170,0
|
|
20241122,160200,67902278,170,170,170,170,0
|
|
20241122,160100,67902278,170,170,170,170,0
|
|
20241122,160000,67902278,170,170,170,170,0
|
|
20241122,155900,67902278,170,170,170,170,0
|
|
20241122,155800,67902278,170,170,170,170,0
|
|
20241122,155700,67902278,170,170,170,170,0
|
|
20241122,155600,67902278,170,170,170,170,0
|
|
20241122,155500,67902278,170,170,170,170,0
|
|
20241122,155400,67902278,170,170,170,170,0
|
|
20241122,155300,67902278,170,170,170,170,0
|
|
20241122,155200,67902278,170,170,170,170,0
|
|
20241122,155100,67902278,170,170,170,170,45568
|
|
20241122,155000,67902278,170,170,170,170,0
|
|
20241122,154900,67902278,170,170,170,170,0
|
|
20241122,154800,67902278,170,170,170,170,0
|
|
20241122,154700,67902278,170,170,170,170,0
|
|
20241122,154600,67902278,170,170,170,170,0
|
|
20241122,154500,67902278,170,170,170,170,0
|
|
20241122,154400,67902278,170,170,170,170,0
|
|
20241122,154300,67902278,170,170,170,170,0
|
|
20241122,154200,67902278,170,170,170,170,0
|
|
20241122,154100,67902278,170,170,170,170,0
|
|
20241122,154000,67902278,170,170,170,170,0
|
|
20241122,153900,67902278,170,170,170,170,0
|
|
20241122,153800,67902278,170,170,170,170,0
|
|
20241122,153700,67902278,170,170,170,170,0
|
|
20241122,153600,67902278,170,170,170,170,0
|
|
20241122,153500,67902278,170,170,170,170,0
|
|
20241122,153400,67902278,170,170,170,170,0
|
|
20241122,153300,67902278,170,170,170,170,0
|
|
20241122,153200,67902278,170,170,170,170,0
|
|
20241122,153100,67902278,170,170,170,170,0
|
|
20241122,153000,67902278,170,170,170,170,45568
|
|
20241122,152900,60155718,171,171,171,171,0
|
|
20241122,152800,60155718,171,171,171,171,0
|
|
20241122,152700,60155718,171,171,171,171,0
|
|
20241122,152600,60155718,171,171,171,171,0
|
|
20241122,152500,60155718,171,171,171,171,0
|
|
20241122,152400,60155718,171,171,171,171,0
|
|
20241122,152300,60155718,171,171,171,171,0
|
|
20241122,152200,60155718,171,171,171,171,0
|
|
20241122,152100,60155718,171,171,171,171,0
|
|
20241122,152000,60155718,171,171,171,171,0
|
|
20241122,151900,60155718,171,171,171,171,0
|
|
20241122,151800,60155718,171,171,171,170,5123
|
|
20241122,151700,59280705,171,171,171,171,0
|
|
20241122,151600,59280705,171,171,171,171,0
|
|
20241122,151500,59280705,171,171,171,171,1000
|
|
20241122,151400,59109705,171,171,171,171,21
|
|
20241122,151300,59106114,171,171,171,171,59
|
|
20241122,151200,59096025,171,171,171,171,10
|
|
20241122,151100,59094315,171,171,171,171,3
|
|
20241122,151000,59093802,171,171,171,171,1
|
|
20241122,150900,59093631,171,171,171,171,0
|
|
20241122,150800,59093631,171,171,171,171,42
|
|
20241122,150700,59086449,171,171,171,171,0
|
|
20241122,150600,59086449,171,171,171,171,411
|
|
20241122,150500,59016168,171,171,171,171,9038
|
|
20241122,150400,57470670,171,171,171,171,36
|
|
20241122,150300,57464514,171,171,171,171,10
|
|
20241122,150200,57462804,171,171,171,171,21
|
|
20241122,150100,57459213,171,171,171,171,3515
|
|
20241122,150000,56858148,171,171,171,171,0
|
|
20241122,145900,56858148,171,171,171,171,8
|
|
20241122,145800,56856780,171,170,171,170,30
|
|
20241122,145700,56851667,170,171,171,170,1011
|
|
20241122,145600,56679786,171,171,171,171,38
|
|
20241122,145500,56673288,171,171,171,171,0
|
|
20241122,145400,56673288,171,171,171,171,16
|
|
20241122,145300,56670552,170,171,171,170,5405
|
|
20241122,145200,55749297,171,171,171,171,1
|
|
20241122,145100,55749126,170,170,170,170,300
|
|
20241122,145000,55698126,170,170,170,170,1976
|
|
20241122,144900,55362206,171,171,171,171,900
|
|
20241122,144800,55208306,171,171,171,171,72
|
|
20241122,144700,55195994,171,171,171,171,0
|
|
20241122,144600,55195994,171,171,171,171,0
|
|
20241122,144500,55195994,171,171,171,171,3524
|
|
20241122,144400,54593390,171,171,171,171,0
|
|
20241122,144300,54593390,171,171,171,171,3000
|
|
20241122,144200,54080390,172,172,172,172,0
|
|
20241122,144100,54080390,172,172,172,172,0
|
|
20241122,144000,54080390,172,172,172,172,1258
|
|
20241122,143900,53864014,172,172,172,172,0
|
|
20241122,143800,53864014,172,172,172,172,1002
|
|
20241122,143700,53691670,172,172,172,172,0
|
|
20241122,143600,53691670,172,172,172,172,0
|
|
20241122,143500,53691670,172,172,172,172,0
|
|
20241122,143400,53691670,172,172,172,172,20
|
|
20241122,143300,53688230,171,171,171,171,0
|
|
20241122,143200,53688230,171,171,171,171,0
|
|
20241122,143100,53688230,171,171,171,171,0
|
|
20241122,143000,53688230,171,171,171,171,0
|
|
20241122,142900,53688230,171,171,171,171,0
|
|
20241122,142800,53688230,171,171,171,171,0
|
|
20241122,142700,53688230,171,171,171,171,0
|
|
20241122,142600,53688230,171,171,171,171,0
|
|
20241122,142500,53688230,171,171,171,171,0
|
|
20241122,142400,53688230,171,171,171,171,0
|
|
20241122,142300,53688230,171,171,171,171,0
|
|
20241122,142200,53688230,171,171,171,171,335
|
|
20241122,142100,53630945,171,171,171,171,1614
|
|
20241122,142000,53354951,172,172,172,172,0
|
|
20241122,141900,53354951,172,172,172,172,1
|
|
20241122,141800,53354779,172,172,172,172,582
|
|
20241122,141700,53254675,172,172,172,172,0
|
|
20241122,141600,53254675,172,172,172,172,615
|
|
20241122,141500,53148895,172,172,172,172,2
|
|
20241122,141400,53148551,172,172,172,172,0
|
|
20241122,141300,53148551,172,172,172,172,1
|
|
20241122,141200,53148379,171,172,172,171,14051
|
|
20241122,141100,50745158,171,172,172,171,5704
|
|
20241122,141000,49769770,172,173,173,171,7935
|
|
20241122,140900,48409205,173,173,173,173,0
|
|
20241122,140800,48409205,173,173,173,173,0
|
|
20241122,140700,48409205,173,173,173,173,0
|
|
20241122,140600,48409205,173,173,173,173,0
|
|
20241122,140500,48409205,173,173,173,173,0
|
|
20241122,140400,48409205,173,173,173,173,0
|
|
20241122,140300,48409205,173,173,173,173,0
|
|
20241122,140200,48409205,173,173,173,173,0
|
|
20241122,140100,48409205,173,173,173,173,0
|
|
20241122,140000,48409205,173,173,173,173,0
|
|
20241122,135900,48409205,173,173,173,173,0
|
|
20241122,135800,48409205,173,173,173,173,0
|
|
20241122,135700,48409205,173,173,173,173,62
|
|
20241122,135600,48398479,172,173,173,172,2
|
|
20241122,135500,48398134,173,173,173,173,1
|
|
20241122,135400,48397961,172,172,172,172,9
|
|
20241122,135300,48396413,172,172,172,172,180
|
|
20241122,135200,48365453,173,173,173,173,0
|
|
20241122,135100,48365453,173,173,173,173,0
|
|
20241122,135000,48365453,173,173,173,173,2
|
|
20241122,134900,48365107,173,173,173,173,4
|
|
20241122,134800,48364415,173,173,173,173,0
|
|
20241122,134700,48364415,173,173,173,173,0
|
|
20241122,134600,48364415,173,172,173,172,49
|
|
20241122,134500,48355950,172,172,172,172,1
|
|
20241122,134400,48355778,172,172,172,172,0
|
|
20241122,134300,48355778,172,172,172,172,20
|
|
20241122,134200,48352338,172,172,172,172,0
|
|
20241122,134100,48352338,172,172,172,172,1576
|
|
20241122,134000,48081266,172,172,172,172,0
|
|
20241122,133900,48081266,172,172,172,172,0
|
|
20241122,133800,48081266,172,172,172,172,1
|
|
20241122,133700,48081094,172,172,172,172,1
|
|
20241122,133600,48080922,172,172,172,172,101
|
|
20241122,133500,48063550,172,172,172,172,0
|
|
20241122,133400,48063550,172,172,172,172,0
|
|
20241122,133300,48063550,172,172,172,172,0
|
|
20241122,133200,48063550,172,172,172,172,1321
|
|
20241122,133100,47836338,172,172,172,172,0
|
|
20241122,133000,47836338,172,172,172,172,188
|
|
20241122,132900,47804002,171,172,172,171,1002
|
|
20241122,132800,47631659,172,172,172,172,1999
|
|
20241122,132700,47287831,172,172,172,172,6
|
|
20241122,132600,47286799,172,172,172,172,1
|
|
20241122,132500,47286627,171,171,171,171,57
|
|
20241122,132400,47276880,171,171,171,171,0
|
|
20241122,132300,47276880,171,171,171,171,0
|
|
20241122,132200,47276880,171,171,171,171,0
|
|
20241122,132100,47276880,171,171,171,171,0
|
|
20241122,132000,47276880,171,171,171,171,0
|
|
20241122,131900,47276880,171,171,171,171,31
|
|
20241122,131800,47271579,171,172,172,171,20020
|
|
20241122,131700,43846679,172,172,172,172,305
|
|
20241122,131600,43794219,173,173,173,173,501
|
|
20241122,131500,43707546,173,173,173,173,0
|
|
20241122,131400,43707546,173,173,173,173,1000
|
|
20241122,131300,43534546,173,173,173,173,1000
|
|
20241122,131200,43361546,172,172,172,172,0
|
|
20241122,131100,43361546,172,172,172,172,0
|
|
20241122,131000,43361546,172,172,172,172,240
|
|
20241122,130900,43320266,172,172,172,172,0
|
|
20241122,130800,43320266,172,172,172,172,100
|
|
20241122,130700,43303066,172,173,173,172,7918
|
|
20241122,130600,41940170,172,172,172,172,0
|
|
20241122,130500,41940170,172,172,172,172,0
|
|
20241122,130400,41940170,172,172,172,172,0
|
|
20241122,130300,41940170,172,172,172,172,0
|
|
20241122,130200,41940170,172,172,172,172,0
|
|
20241122,130100,41940170,172,172,172,172,1971
|
|
20241122,130000,41601158,172,172,172,172,20004
|
|
20241122,125900,38160470,172,172,172,172,3
|
|
20241122,125800,38159954,171,171,171,171,0
|
|
20241122,125700,38159954,171,171,171,171,800
|
|
20241122,125600,38023154,171,171,171,171,0
|
|
20241122,125500,38023154,171,171,171,171,0
|
|
20241122,125400,38023154,171,171,171,171,0
|
|
20241122,125300,38023154,171,171,171,171,0
|
|
20241122,125200,38023154,171,171,171,171,3
|
|
20241122,125100,38022641,172,172,172,172,0
|
|
20241122,125000,38022641,172,172,172,172,0
|
|
20241122,124900,38022641,172,172,172,172,11
|
|
20241122,124800,38020749,171,172,172,171,3493
|
|
20241122,124700,37422953,172,172,172,172,0
|
|
20241122,124600,37422953,172,172,172,172,100
|
|
20241122,124500,37405753,172,172,172,172,0
|
|
20241122,124400,37405753,172,172,172,172,4
|
|
20241122,124300,37405065,172,172,172,172,0
|
|
20241122,124200,37405065,172,172,172,172,0
|
|
20241122,124100,37405065,172,172,172,172,1
|
|
20241122,124000,37404893,172,172,172,172,4
|
|
20241122,123900,37404205,172,172,172,172,0
|
|
20241122,123800,37404205,172,172,172,172,148
|
|
20241122,123700,37378749,172,172,172,172,168
|
|
20241122,123600,37349853,172,172,172,172,1904
|
|
20241122,123500,37022365,172,172,172,172,2
|
|
20241122,123400,37022021,172,172,172,172,201
|
|
20241122,123300,36987449,172,172,172,172,0
|
|
20241122,123200,36987449,172,172,172,172,1341
|
|
20241122,123100,36756797,172,172,172,172,7143
|
|
20241122,123000,35528201,172,172,173,172,100
|
|
20241122,122900,35510991,172,172,173,172,117
|
|
20241122,122800,35490858,172,172,172,172,866
|
|
20241122,122700,35341906,172,172,172,172,74
|
|
20241122,122600,35329178,173,172,173,172,5
|
|
20241122,122500,35328317,172,172,172,172,60
|
|
20241122,122400,35317997,172,172,172,172,49
|
|
20241122,122300,35309569,172,172,172,172,8
|
|
20241122,122200,35308193,172,173,173,172,909
|
|
20241122,122100,35150939,172,172,172,172,94
|
|
20241122,122000,35134771,172,172,172,172,0
|
|
20241122,121900,35134771,172,172,172,172,0
|
|
20241122,121800,35134771,172,172,172,172,2974
|
|
20241122,121700,34623243,172,172,173,172,8
|
|
20241122,121600,34621866,172,172,172,172,6
|
|
20241122,121500,34620834,172,172,172,172,1019
|
|
20241122,121400,34445566,172,172,172,172,1
|
|
20241122,121300,34445394,172,172,172,172,1
|
|
20241122,121200,34445222,172,172,172,172,0
|
|
20241122,121100,34445222,172,172,172,172,1
|
|
20241122,121000,34445050,172,172,172,172,1
|
|
20241122,120900,34444878,173,173,173,173,0
|
|
20241122,120800,34444878,173,173,173,173,1
|
|
20241122,120700,34444705,173,173,173,173,0
|
|
20241122,120600,34444705,173,172,173,172,101
|
|
20241122,120500,34427233,173,173,173,173,5
|
|
20241122,120400,34426368,173,173,173,173,56
|
|
20241122,120300,34416680,172,172,172,172,4
|
|
20241122,120200,34415992,172,172,173,172,1101
|
|
20241122,120100,34226520,173,172,173,172,600
|
|
20241122,120000,34123220,173,173,173,173,0
|
|
20241122,115900,34123220,173,173,173,173,0
|
|
20241122,115800,34123220,173,172,173,172,685
|
|
20241122,115700,34005314,173,173,173,173,168
|
|
20241122,115600,33976250,173,173,173,173,1761
|
|
20241122,115500,33671597,172,172,172,172,0
|
|
20241122,115400,33671597,172,172,172,172,4102
|
|
20241122,115300,32966053,172,172,172,172,0
|
|
20241122,115200,32966053,172,172,172,172,60
|
|
20241122,115100,32955733,172,172,172,172,16
|
|
20241122,115000,32952981,172,172,172,172,0
|
|
20241122,114900,32952981,172,172,172,172,0
|
|
20241122,114800,32952981,172,172,172,172,0
|
|
20241122,114700,32952981,172,172,172,172,0
|
|
20241122,114600,32952981,172,173,173,172,1340
|
|
20241122,114500,32721281,172,172,172,172,146
|
|
20241122,114400,32696169,172,172,172,172,0
|
|
20241122,114300,32696169,172,172,172,172,20
|
|
20241122,114200,32692729,173,173,173,173,2
|
|
20241122,114100,32692383,173,173,173,173,8
|
|
20241122,114000,32690999,172,173,173,172,21
|
|
20241122,113900,32687369,173,173,173,173,20
|
|
20241122,113800,32683909,173,173,173,173,0
|
|
20241122,113700,32683909,173,173,173,173,0
|
|
20241122,113600,32683909,173,173,173,173,250
|
|
20241122,113500,32640659,173,172,173,172,7503
|
|
20241122,113400,31349640,173,173,173,173,0
|
|
20241122,113300,31349640,173,173,173,173,22
|
|
20241122,113200,31345834,173,173,173,173,500
|
|
20241122,113100,31259334,172,172,172,172,0
|
|
20241122,113000,31259334,172,172,172,172,150
|
|
20241122,112900,31233534,173,173,173,173,0
|
|
20241122,112800,31233534,173,173,173,173,0
|
|
20241122,112700,31233534,173,173,173,173,1001
|
|
20241122,112600,31060361,172,172,172,172,0
|
|
20241122,112500,31060361,172,172,172,172,100
|
|
20241122,112400,31043161,172,172,172,172,0
|
|
20241122,112300,31043161,172,172,172,172,0
|
|
20241122,112200,31043161,172,173,173,172,42
|
|
20241122,112100,31035910,173,173,173,173,1
|
|
20241122,112000,31035737,173,173,173,173,0
|
|
20241122,111900,31035737,173,173,173,173,0
|
|
20241122,111800,31035737,173,173,173,173,0
|
|
20241122,111700,31035737,173,173,173,173,0
|
|
20241122,111600,31035737,173,173,173,173,0
|
|
20241122,111500,31035737,173,173,173,173,35
|
|
20241122,111400,31029682,173,173,173,173,10
|
|
20241122,111300,31027952,172,172,172,172,0
|
|
20241122,111200,31027952,172,172,172,172,0
|
|
20241122,111100,31027952,172,172,172,172,200
|
|
20241122,111000,30993552,172,172,172,172,0
|
|
20241122,110900,30993552,172,172,172,172,0
|
|
20241122,110800,30993552,172,172,172,172,0
|
|
20241122,110700,30993552,172,173,173,172,1001
|
|
20241122,110600,30821379,172,172,172,172,0
|
|
20241122,110500,30821379,172,172,172,172,0
|
|
20241122,110400,30821379,172,172,172,172,0
|
|
20241122,110300,30821379,172,172,172,172,1319
|
|
20241122,110200,30594511,172,172,172,172,0
|
|
20241122,110100,30594511,172,173,173,172,501
|
|
20241122,110000,30508338,172,172,172,172,0
|
|
20241122,105900,30508338,172,172,172,172,7
|
|
20241122,105800,30507134,173,173,173,173,0
|
|
20241122,105700,30507134,173,173,173,173,0
|
|
20241122,105600,30507134,173,173,173,173,10
|
|
20241122,105500,30505404,172,172,172,172,0
|
|
20241122,105400,30505404,172,172,172,172,0
|
|
20241122,105300,30505404,172,172,172,172,0
|
|
20241122,105200,30505404,172,172,172,172,0
|
|
20241122,105100,30505404,172,172,172,172,0
|
|
20241122,105000,30505404,172,172,172,172,901
|
|
20241122,104900,30350432,172,172,172,172,1000
|
|
20241122,104800,30178432,172,172,172,172,10
|
|
20241122,104700,30176712,173,172,173,172,16
|
|
20241122,104600,30173959,173,173,173,173,77
|
|
20241122,104500,30160638,172,172,172,172,0
|
|
20241122,104400,30160638,172,172,172,172,1166
|
|
20241122,104300,29960086,172,173,173,172,833
|
|
20241122,104200,29816710,173,173,173,173,1
|
|
20241122,104100,29816537,173,173,173,173,10
|
|
20241122,104000,29814807,173,173,173,173,0
|
|
20241122,103900,29814807,173,173,173,173,12
|
|
20241122,103800,29812731,173,173,173,173,1
|
|
20241122,103700,29812558,172,172,172,172,0
|
|
20241122,103600,29812558,172,172,172,172,70
|
|
20241122,103500,29800518,172,172,172,172,5000
|
|
20241122,103400,28940518,172,172,172,172,51
|
|
20241122,103300,28931746,172,172,172,172,0
|
|
20241122,103200,28931746,172,172,172,172,3246
|
|
20241122,103100,28373434,172,172,172,172,5000
|
|
20241122,103000,27513434,171,171,171,171,0
|
|
20241122,102900,27513434,171,171,171,171,0
|
|
20241122,102800,27513434,171,171,171,171,0
|
|
20241122,102700,27513434,171,171,171,171,0
|
|
20241122,102600,27513434,171,171,171,171,24
|
|
20241122,102500,27509330,172,172,172,172,26
|
|
20241122,102400,27504858,172,172,172,172,1
|
|
20241122,102300,27504686,172,172,172,172,0
|
|
20241122,102200,27504686,172,172,172,172,1000
|
|
20241122,102100,27332686,171,172,172,171,166
|
|
20241122,102000,27304245,172,171,172,171,25
|
|
20241122,101900,27299952,171,171,171,171,500
|
|
20241122,101800,27214452,171,171,171,171,0
|
|
20241122,101700,27214452,171,171,171,171,0
|
|
20241122,101600,27214452,171,171,171,171,0
|
|
20241122,101500,27214452,171,171,171,171,0
|
|
20241122,101400,27214452,171,171,171,171,0
|
|
20241122,101300,27214452,171,171,171,171,9
|
|
20241122,101200,27212913,171,171,171,171,0
|
|
20241122,101100,27212913,171,171,171,170,20016
|
|
20241122,101000,23793629,172,172,172,172,1029
|
|
20241122,100900,23616641,172,172,172,172,500
|
|
20241122,100800,23530641,172,172,172,172,203
|
|
20241122,100700,23495725,173,173,173,173,338
|
|
20241122,100600,23437251,173,172,173,172,240
|
|
20241122,100500,23395915,173,172,173,172,10
|
|
20241122,100400,23394186,173,173,173,173,55
|
|
20241122,100300,23384671,173,172,173,172,21
|
|
20241122,100200,23381039,173,173,173,173,115
|
|
20241122,100100,23361144,173,173,173,173,0
|
|
20241122,100000,23361144,173,173,173,173,0
|
|
20241122,095900,23361144,173,173,173,173,0
|
|
20241122,095800,23361144,173,173,173,171,10178
|
|
20241122,095700,21618378,173,173,173,173,0
|
|
20241122,095600,21618378,173,173,173,173,0
|
|
20241122,095500,21618378,173,173,173,173,0
|
|
20241122,095400,21618378,173,172,173,172,3932
|
|
20241122,095300,20942073,172,172,172,172,16245
|
|
20241122,095200,18147933,173,173,173,173,0
|
|
20241122,095100,18147933,173,173,173,173,0
|
|
20241122,095000,18147933,173,173,173,173,3005
|
|
20241122,094900,17628068,173,173,173,173,8
|
|
20241122,094800,17626684,172,172,172,172,0
|
|
20241122,094700,17626684,172,172,172,172,0
|
|
20241122,094600,17626684,172,173,173,172,311
|
|
20241122,094500,17572882,173,173,173,173,0
|
|
20241122,094400,17572882,173,173,173,173,182
|
|
20241122,094300,17541396,173,173,173,173,383
|
|
20241122,094200,17475137,173,173,173,173,70
|
|
20241122,094100,17463027,173,173,173,173,0
|
|
20241122,094000,17463027,173,173,173,173,0
|
|
20241122,093900,17463027,173,173,173,173,1071
|
|
20241122,093800,17277744,173,173,173,173,900
|
|
20241122,093700,17122044,173,173,173,173,0
|
|
20241122,093600,17122044,173,173,173,173,10000
|
|
20241122,093500,15392044,172,172,172,172,214
|
|
20241122,093400,15355236,173,172,173,172,261
|
|
20241122,093300,15310341,172,172,172,172,500
|
|
20241122,093200,15224341,172,172,172,172,0
|
|
20241122,093100,15224341,172,172,172,172,0
|
|
20241122,093000,15224341,172,172,172,172,0
|
|
20241122,092900,15224341,172,172,172,172,465
|
|
20241122,092800,15144361,171,171,171,171,0
|
|
20241122,092700,15144361,171,170,171,170,332
|
|
20241122,092600,15087916,171,171,171,171,29750
|
|
20241122,092500,10000666,172,172,172,172,300
|
|
20241122,092400,9949066,172,172,172,172,4700
|
|
20241122,092300,9140666,172,172,172,172,5835
|
|
20241122,092200,8137046,173,173,173,173,1
|
|
20241122,092100,8136873,173,173,173,173,132
|
|
20241122,092000,8114037,173,173,173,173,24
|
|
20241122,091900,8109885,173,173,173,173,2
|
|
20241122,091800,8109539,172,173,173,172,523
|
|
20241122,091700,8019560,173,173,173,173,501
|
|
20241122,091600,7932887,173,173,173,173,29
|
|
20241122,091500,7927870,173,173,173,173,332
|
|
20241122,091400,7870434,173,173,173,173,104
|
|
20241122,091300,7852442,173,173,173,173,1
|
|
20241122,091200,7852269,173,173,173,173,32
|
|
20241122,091100,7846733,173,173,173,173,0
|
|
20241122,091000,7846733,173,173,173,173,5
|
|
20241122,090900,7845868,173,171,173,171,13439
|
|
20241122,090800,5532530,171,171,171,171,17
|
|
20241122,090700,5529623,170,171,171,170,30000
|
|
20241122,090600,423313,172,173,173,172,2310
|
|
20241122,090500,25948,173,173,173,173,0
|
|
20241122,090400,25948,173,173,173,173,5
|
|
20241122,090300,25083,173,173,173,173,138
|
|
20241122,090200,1209,173,173,173,173,2
|
|
20241122,090100,863,173,173,173,173,3
|
|
20241122,090000,344,172,172,172,172,2
|