627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192400,246136179,173,173,173,173,5194
|
|
20241211,192300,246136179,173,173,173,173,0
|
|
20241211,192200,246136179,173,173,173,173,0
|
|
20241211,192100,246136179,173,173,173,173,0
|
|
20241211,192000,246136179,173,173,173,173,0
|
|
20241211,191900,246136179,173,173,173,173,0
|
|
20241211,191800,246136179,173,173,173,173,0
|
|
20241211,191700,246136179,173,173,173,173,0
|
|
20241211,191600,246136179,173,173,173,173,0
|
|
20241211,191500,246136179,173,173,173,173,0
|
|
20241211,191400,246136179,173,173,173,173,0
|
|
20241211,191300,246136179,173,173,173,173,0
|
|
20241211,191200,246136179,173,173,173,173,0
|
|
20241211,191100,246136179,173,173,173,173,0
|
|
20241211,191000,246136179,173,173,173,173,0
|
|
20241211,190900,246136179,173,173,173,173,0
|
|
20241211,190800,246136179,173,173,173,173,0
|
|
20241211,190700,246136179,173,173,173,173,0
|
|
20241211,190600,246136179,173,173,173,173,0
|
|
20241211,190500,246136179,173,173,173,173,0
|
|
20241211,190400,246136179,173,173,173,173,0
|
|
20241211,190300,246136179,173,173,173,173,0
|
|
20241211,190200,246136179,173,173,173,173,0
|
|
20241211,190100,246136179,173,173,173,173,0
|
|
20241211,190000,246136179,173,173,173,173,0
|
|
20241211,185900,246136179,173,173,173,173,0
|
|
20241211,185800,246136179,173,173,173,173,0
|
|
20241211,185700,246136179,173,173,173,173,0
|
|
20241211,185600,246136179,173,173,173,173,0
|
|
20241211,185500,246136179,173,173,173,173,0
|
|
20241211,185400,246136179,173,173,173,173,5194
|
|
20241211,185300,246136179,173,173,173,173,0
|
|
20241211,185200,246136179,173,173,173,173,0
|
|
20241211,185100,246136179,173,173,173,173,0
|
|
20241211,185000,246136179,173,173,173,173,0
|
|
20241211,184900,246136179,173,173,173,173,0
|
|
20241211,184800,246136179,173,173,173,173,0
|
|
20241211,184700,246136179,173,173,173,173,0
|
|
20241211,184600,246136179,173,173,173,173,0
|
|
20241211,184500,246136179,173,173,173,173,0
|
|
20241211,184400,246136179,173,173,173,173,0
|
|
20241211,184300,246136179,173,173,173,173,0
|
|
20241211,184200,246136179,173,173,173,173,0
|
|
20241211,184100,246136179,173,173,173,173,0
|
|
20241211,184000,246136179,173,173,173,173,0
|
|
20241211,183900,246136179,173,173,173,173,0
|
|
20241211,183800,246136179,173,173,173,173,0
|
|
20241211,183700,246136179,173,173,173,173,0
|
|
20241211,183600,246136179,173,173,173,173,0
|
|
20241211,183500,246136179,173,173,173,173,0
|
|
20241211,183400,246136179,173,173,173,173,0
|
|
20241211,183300,246136179,173,173,173,173,0
|
|
20241211,183200,246136179,173,173,173,173,0
|
|
20241211,183100,246136179,173,173,173,173,0
|
|
20241211,183000,246136179,173,173,173,173,0
|
|
20241211,182900,246136179,173,173,173,173,0
|
|
20241211,182800,246136179,173,173,173,173,0
|
|
20241211,182700,246136179,173,173,173,173,0
|
|
20241211,182600,246136179,173,173,173,173,0
|
|
20241211,182500,246136179,173,173,173,173,0
|
|
20241211,182400,246136179,173,173,173,173,5194
|
|
20241211,182300,246136179,173,173,173,173,0
|
|
20241211,182200,246136179,173,173,173,173,0
|
|
20241211,182100,246136179,173,173,173,173,0
|
|
20241211,182000,246136179,173,173,173,173,0
|
|
20241211,181900,246136179,173,173,173,173,0
|
|
20241211,181800,246136179,173,173,173,173,0
|
|
20241211,181700,246136179,173,173,173,173,0
|
|
20241211,181600,246136179,173,173,173,173,0
|
|
20241211,181500,246136179,173,173,173,173,0
|
|
20241211,181400,246136179,173,173,173,173,0
|
|
20241211,181300,246136179,173,173,173,173,0
|
|
20241211,181200,246136179,173,173,173,173,0
|
|
20241211,181100,246136179,173,173,173,173,0
|
|
20241211,181000,246136179,173,173,173,173,0
|
|
20241211,180900,246136179,173,173,173,173,0
|
|
20241211,180800,246136179,173,173,173,173,0
|
|
20241211,180700,246136179,173,173,173,173,0
|
|
20241211,180600,246136179,173,173,173,173,0
|
|
20241211,180500,246136179,173,173,173,173,0
|
|
20241211,180400,246136179,173,173,173,173,0
|
|
20241211,180300,246136179,173,173,173,173,0
|
|
20241211,180200,246136179,173,173,173,173,0
|
|
20241211,180100,246136179,173,173,173,173,0
|
|
20241211,180000,246136179,173,173,173,173,0
|
|
20241211,175900,246136179,173,173,173,173,0
|
|
20241211,175800,246136179,173,173,173,173,0
|
|
20241211,175700,246136179,173,173,173,173,0
|
|
20241211,175600,246136179,173,173,173,173,0
|
|
20241211,175500,246136179,173,173,173,173,0
|
|
20241211,175400,246136179,173,173,173,173,5194
|
|
20241211,175300,246136179,173,173,173,173,0
|
|
20241211,175200,246136179,173,173,173,173,0
|
|
20241211,175100,246136179,173,173,173,173,0
|
|
20241211,175000,246136179,173,173,173,173,0
|
|
20241211,174900,246136179,173,173,173,173,0
|
|
20241211,174800,246136179,173,173,173,173,0
|
|
20241211,174700,246136179,173,173,173,173,0
|
|
20241211,174600,246136179,173,173,173,173,0
|
|
20241211,174500,246136179,173,173,173,173,0
|
|
20241211,174400,246136179,173,173,173,173,0
|
|
20241211,174300,246136179,173,173,173,173,0
|
|
20241211,174200,246136179,173,173,173,173,0
|
|
20241211,174100,246136179,173,173,173,173,0
|
|
20241211,174000,246136179,173,173,173,173,0
|
|
20241211,173900,246136179,173,173,173,173,0
|
|
20241211,173800,246136179,173,173,173,173,0
|
|
20241211,173700,246136179,173,173,173,173,0
|
|
20241211,173600,246136179,173,173,173,173,0
|
|
20241211,173500,246136179,173,173,173,173,0
|
|
20241211,173400,246136179,173,173,173,173,0
|
|
20241211,173300,246136179,173,173,173,173,0
|
|
20241211,173200,246136179,173,173,173,173,0
|
|
20241211,173100,246136179,173,173,173,173,0
|
|
20241211,173000,246136179,173,173,173,173,0
|
|
20241211,172900,246136179,173,173,173,173,0
|
|
20241211,172800,246136179,173,173,173,173,0
|
|
20241211,172700,246136179,173,173,173,173,0
|
|
20241211,172600,246136179,173,173,173,173,0
|
|
20241211,172500,246136179,173,173,173,173,0
|
|
20241211,172400,246136179,173,173,173,173,5194
|
|
20241211,172300,246136179,173,173,173,173,0
|
|
20241211,172200,246136179,173,173,173,173,0
|
|
20241211,172100,246136179,173,173,173,173,0
|
|
20241211,172000,246136179,173,173,173,173,0
|
|
20241211,171900,246136179,173,173,173,173,0
|
|
20241211,171800,246136179,173,173,173,173,0
|
|
20241211,171700,246136179,173,173,173,173,0
|
|
20241211,171600,246136179,173,173,173,173,0
|
|
20241211,171500,246136179,173,173,173,173,0
|
|
20241211,171400,246136179,173,173,173,173,0
|
|
20241211,171300,246136179,173,173,173,173,0
|
|
20241211,171200,246136179,173,173,173,173,0
|
|
20241211,171100,246136179,173,173,173,173,0
|
|
20241211,171000,246136179,173,173,173,173,0
|
|
20241211,170900,246136179,173,173,173,173,0
|
|
20241211,170800,246136179,173,173,173,173,0
|
|
20241211,170700,246136179,173,173,173,173,0
|
|
20241211,170600,246136179,173,173,173,173,0
|
|
20241211,170500,246136179,173,173,173,173,0
|
|
20241211,170400,246136179,173,173,173,173,0
|
|
20241211,170300,246136179,173,173,173,173,0
|
|
20241211,170200,246136179,173,173,173,173,0
|
|
20241211,170100,246136179,173,173,173,173,0
|
|
20241211,170000,246136179,173,173,173,173,0
|
|
20241211,165900,246136179,173,173,173,173,0
|
|
20241211,165800,246136179,173,173,173,173,0
|
|
20241211,165700,246136179,173,173,173,173,0
|
|
20241211,165600,246136179,173,173,173,173,0
|
|
20241211,165500,246136179,173,173,173,173,0
|
|
20241211,165400,246136179,173,173,173,173,5194
|
|
20241211,165300,246136179,173,173,173,173,0
|
|
20241211,165200,246136179,173,173,173,173,0
|
|
20241211,165100,246136179,173,173,173,173,0
|
|
20241211,165000,246136179,173,173,173,173,0
|
|
20241211,164900,246136179,173,173,173,173,0
|
|
20241211,164800,246136179,173,173,173,173,0
|
|
20241211,164700,246136179,173,173,173,173,0
|
|
20241211,164600,246136179,173,173,173,173,0
|
|
20241211,164500,246136179,173,173,173,173,0
|
|
20241211,164400,246136179,173,173,173,173,0
|
|
20241211,164300,246136179,173,173,173,173,0
|
|
20241211,164200,246136179,173,173,173,173,0
|
|
20241211,164100,246136179,173,173,173,173,0
|
|
20241211,164000,246136179,173,173,173,173,0
|
|
20241211,163900,246136179,173,173,173,173,0
|
|
20241211,163800,246136179,173,173,173,173,0
|
|
20241211,163700,246136179,173,173,173,173,0
|
|
20241211,163600,246136179,173,173,173,173,0
|
|
20241211,163500,246136179,173,173,173,173,0
|
|
20241211,163400,246136179,173,173,173,173,0
|
|
20241211,163300,246136179,173,173,173,173,0
|
|
20241211,163200,246136179,173,173,173,173,0
|
|
20241211,163100,246136179,173,173,173,173,0
|
|
20241211,163000,246136179,173,173,173,173,0
|
|
20241211,162900,246136179,173,173,173,173,0
|
|
20241211,162800,246136179,173,173,173,173,0
|
|
20241211,162700,246136179,173,173,173,173,0
|
|
20241211,162600,246136179,173,173,173,173,0
|
|
20241211,162500,246136179,173,173,173,173,0
|
|
20241211,162400,246136179,173,173,173,173,5194
|
|
20241211,162300,246136179,173,173,173,173,0
|
|
20241211,162200,246136179,173,173,173,173,0
|
|
20241211,162100,246136179,173,173,173,173,0
|
|
20241211,162000,246136179,173,173,173,173,0
|
|
20241211,161900,246136179,173,173,173,173,0
|
|
20241211,161800,246136179,173,173,173,173,0
|
|
20241211,161700,246136179,173,173,173,173,0
|
|
20241211,161600,246136179,173,173,173,173,0
|
|
20241211,161500,246136179,173,173,173,173,0
|
|
20241211,161400,246136179,173,173,173,173,0
|
|
20241211,161300,246136179,173,173,173,173,0
|
|
20241211,161200,246136179,173,173,173,173,0
|
|
20241211,161100,246136179,173,173,173,173,0
|
|
20241211,161000,246136179,173,173,173,173,0
|
|
20241211,160900,246136179,173,173,173,173,0
|
|
20241211,160800,246136179,173,173,173,173,0
|
|
20241211,160700,246136179,173,173,173,173,0
|
|
20241211,160600,246136179,173,173,173,173,0
|
|
20241211,160500,246136179,173,173,173,173,0
|
|
20241211,160400,246136179,173,173,173,173,0
|
|
20241211,160300,246136179,173,173,173,173,0
|
|
20241211,160200,246136179,173,173,173,173,0
|
|
20241211,160100,246136179,173,173,173,173,0
|
|
20241211,160000,246136179,173,173,173,173,0
|
|
20241211,155900,246136179,173,173,173,173,0
|
|
20241211,155800,246136179,173,173,173,173,0
|
|
20241211,155700,246136179,173,173,173,173,0
|
|
20241211,155600,246136179,173,173,173,173,0
|
|
20241211,155500,246136179,173,173,173,173,0
|
|
20241211,155400,246136179,173,173,173,173,5194
|
|
20241211,155300,246136179,173,173,173,173,0
|
|
20241211,155200,246136179,173,173,173,173,0
|
|
20241211,155100,246136179,173,173,173,173,0
|
|
20241211,155000,246136179,173,173,173,173,0
|
|
20241211,154900,246136179,173,173,173,173,0
|
|
20241211,154800,246136179,173,173,173,173,0
|
|
20241211,154700,246136179,173,173,173,173,0
|
|
20241211,154600,246136179,173,173,173,173,0
|
|
20241211,154500,246136179,173,173,173,173,0
|
|
20241211,154400,246136179,173,173,173,173,0
|
|
20241211,154300,246136179,173,173,173,173,0
|
|
20241211,154200,246136179,173,173,173,173,0
|
|
20241211,154100,246136179,173,173,173,173,0
|
|
20241211,154000,246136179,173,173,173,173,0
|
|
20241211,153900,246136179,173,173,173,173,0
|
|
20241211,153800,246136179,173,173,173,173,0
|
|
20241211,153700,246136179,173,173,173,173,0
|
|
20241211,153600,246136179,173,173,173,173,0
|
|
20241211,153500,246136179,173,173,173,173,0
|
|
20241211,153400,246136179,173,173,173,173,0
|
|
20241211,153300,246136179,173,173,173,173,0
|
|
20241211,153200,246136179,173,173,173,173,0
|
|
20241211,153100,246136179,173,173,173,173,0
|
|
20241211,153000,246136179,173,173,173,173,5194
|
|
20241211,152900,245237617,173,173,173,173,0
|
|
20241211,152800,245237617,173,173,173,173,0
|
|
20241211,152700,245237617,173,173,173,173,0
|
|
20241211,152600,245237617,173,173,173,173,0
|
|
20241211,152500,245237617,173,173,173,173,0
|
|
20241211,152400,245237617,173,173,173,173,0
|
|
20241211,152300,245237617,173,173,173,173,0
|
|
20241211,152200,245237617,173,173,173,173,0
|
|
20241211,152100,245237617,173,173,173,173,0
|
|
20241211,152000,245237617,173,173,173,173,0
|
|
20241211,151900,245237617,173,172,173,172,10004
|
|
20241211,151800,243516925,173,173,173,172,4760
|
|
20241211,151700,242694305,173,173,173,173,3
|
|
20241211,151600,242693786,172,173,173,172,6103
|
|
20241211,151500,241638973,173,173,173,173,88
|
|
20241211,151400,241623749,173,173,173,173,14182
|
|
20241211,151300,239170263,173,173,173,173,12
|
|
20241211,151200,239168187,173,172,173,172,21986
|
|
20241211,151100,235364620,173,173,173,173,8063
|
|
20241211,151000,233969721,173,173,173,172,1514
|
|
20241211,150900,233707800,173,173,173,173,0
|
|
20241211,150800,233707800,173,173,173,173,120
|
|
20241211,150700,233687040,172,172,172,172,150
|
|
20241211,150600,233661240,173,173,173,173,101
|
|
20241211,150500,233643767,173,173,173,173,40
|
|
20241211,150400,233636847,173,172,173,172,5503
|
|
20241211,150300,232685296,172,172,172,172,1818
|
|
20241211,150200,232372600,172,172,172,172,10172
|
|
20241211,150100,230623016,172,172,172,172,2547
|
|
20241211,150000,230184932,171,172,172,171,1255
|
|
20241211,145900,229969327,172,172,172,172,1
|
|
20241211,145800,229969155,171,172,172,171,101
|
|
20241211,145700,229951883,172,172,172,172,1
|
|
20241211,145600,229951711,172,172,172,172,1065
|
|
20241211,145500,229768531,172,172,172,172,0
|
|
20241211,145400,229768531,172,171,172,171,1251
|
|
20241211,145300,229554359,171,172,172,171,4933
|
|
20241211,145200,228707144,172,172,172,172,0
|
|
20241211,145100,228707144,172,172,172,172,1800
|
|
20241211,145000,228397544,173,173,173,173,28
|
|
20241211,144900,228392700,172,172,172,172,0
|
|
20241211,144800,228392700,172,172,172,172,1000
|
|
20241211,144700,228220700,172,172,173,172,2015
|
|
20241211,144600,227873111,173,173,173,173,0
|
|
20241211,144500,227873111,173,173,173,173,8
|
|
20241211,144400,227871727,173,173,173,173,6
|
|
20241211,144300,227870689,173,173,173,173,1
|
|
20241211,144200,227870516,172,173,173,172,15836
|
|
20241211,144100,225130956,173,172,173,172,45
|
|
20241211,144000,225123212,172,173,173,172,5002
|
|
20241211,143900,224262867,173,173,173,173,0
|
|
20241211,143800,224262867,173,173,173,173,1264
|
|
20241211,143700,224044195,173,173,173,171,13790
|
|
20241211,143600,221674120,173,173,173,173,1001
|
|
20241211,143500,221500947,173,173,173,173,0
|
|
20241211,143400,221500947,173,173,173,173,1
|
|
20241211,143300,221500774,172,172,172,172,1000
|
|
20241211,143200,221328774,172,173,173,172,4277
|
|
20241211,143100,220592861,172,172,172,172,38595
|
|
20241211,143000,213954521,171,171,171,171,0
|
|
20241211,142900,213954521,171,171,171,171,1
|
|
20241211,142800,213954350,171,170,171,170,6900
|
|
20241211,142700,212774850,170,171,172,170,234
|
|
20241211,142600,212734890,171,172,172,171,247
|
|
20241211,142500,212692644,171,171,171,171,1929
|
|
20241211,142400,212362785,171,171,171,171,2000
|
|
20241211,142300,212020785,171,171,171,171,5301
|
|
20241211,142200,211114314,171,172,172,171,5
|
|
20241211,142100,211113457,171,172,172,171,37
|
|
20241211,142000,211107096,171,172,172,171,922
|
|
20241211,141900,210949334,172,172,172,172,10
|
|
20241211,141800,210947614,172,171,172,170,1272
|
|
20241211,141700,210730102,171,172,172,171,1177
|
|
20241211,141600,210528834,172,172,172,172,1
|
|
20241211,141500,210528662,171,171,171,171,0
|
|
20241211,141400,210528662,171,171,171,171,0
|
|
20241211,141300,210528662,171,171,171,171,0
|
|
20241211,141200,210528662,171,171,171,171,0
|
|
20241211,141100,210528662,171,171,171,171,140
|
|
20241211,141000,210504722,171,171,171,171,0
|
|
20241211,140900,210504722,171,171,171,171,6660
|
|
20241211,140800,209365862,171,171,171,171,1
|
|
20241211,140700,209365691,172,171,172,171,1803
|
|
20241211,140600,209057345,171,171,171,171,715
|
|
20241211,140500,208935080,171,171,171,171,0
|
|
20241211,140400,208935080,171,171,171,171,1745
|
|
20241211,140300,208636685,171,171,171,171,3
|
|
20241211,140200,208636172,171,172,172,171,65
|
|
20241211,140100,208625038,172,172,172,171,7233
|
|
20241211,140000,207381192,172,172,172,172,0
|
|
20241211,135900,207381192,172,172,172,172,6346
|
|
20241211,135800,206289680,172,171,172,171,3429
|
|
20241211,135700,205703068,171,171,171,171,0
|
|
20241211,135600,205703068,171,171,171,171,1
|
|
20241211,135500,205702897,170,171,171,170,16
|
|
20241211,135400,205700167,170,170,170,170,95
|
|
20241211,135300,205684017,171,171,171,171,0
|
|
20241211,135200,205684017,171,171,171,171,4006
|
|
20241211,135100,204998991,171,171,171,171,1005
|
|
20241211,135000,204827136,171,171,171,171,11733
|
|
20241211,134900,202820793,171,171,171,170,3
|
|
20241211,134800,202820281,170,170,170,170,16
|
|
20241211,134700,202817561,171,171,171,171,0
|
|
20241211,134600,202817561,171,171,171,171,43
|
|
20241211,134500,202810208,171,171,171,171,0
|
|
20241211,134400,202810208,171,171,171,171,101
|
|
20241211,134300,202792937,171,171,171,171,1050
|
|
20241211,134200,202613387,171,171,171,171,9
|
|
20241211,134100,202611848,171,171,171,171,1002
|
|
20241211,134000,202440506,171,171,171,171,2
|
|
20241211,133900,202440164,170,170,170,170,2
|
|
20241211,133800,202439824,171,171,171,170,13
|
|
20241211,133700,202437609,170,170,171,170,455
|
|
20241211,133600,202359912,170,170,170,170,0
|
|
20241211,133500,202359912,170,170,170,170,2169
|
|
20241211,133400,201991182,170,170,170,170,100
|
|
20241211,133300,201974182,170,170,170,170,7
|
|
20241211,133200,201972992,170,170,170,170,6
|
|
20241211,133100,201971972,170,170,170,170,3
|
|
20241211,133000,201971462,170,170,170,170,9
|
|
20241211,132900,201969932,169,169,169,169,0
|
|
20241211,132800,201969932,169,169,169,169,0
|
|
20241211,132700,201969932,169,170,170,169,867
|
|
20241211,132600,201822900,170,170,170,170,1
|
|
20241211,132500,201822730,170,170,170,170,0
|
|
20241211,132400,201822730,170,169,170,169,4218
|
|
20241211,132300,201109670,169,170,170,169,6150
|
|
20241211,132200,200070170,169,170,170,169,1400
|
|
20241211,132100,199832570,170,170,170,170,3
|
|
20241211,132000,199832060,169,169,169,169,3842
|
|
20241211,131900,199182762,170,170,170,170,16068
|
|
20241211,131800,196451202,171,170,171,170,4490
|
|
20241211,131700,195683414,170,170,170,170,9
|
|
20241211,131600,195681884,170,170,170,170,4223
|
|
20241211,131500,194963974,170,170,170,170,100
|
|
20241211,131400,194946974,170,170,170,170,4001
|
|
20241211,131300,194266804,170,170,170,170,0
|
|
20241211,131200,194266804,170,170,170,169,8784
|
|
20241211,131100,192778872,170,170,170,170,600
|
|
20241211,131000,192676872,169,169,169,169,1000
|
|
20241211,130900,192507872,170,170,170,170,500
|
|
20241211,130800,192422872,170,169,170,169,16843
|
|
20241211,130700,189576293,170,169,170,169,8399
|
|
20241211,130600,188148464,169,169,169,169,2
|
|
20241211,130500,188148126,170,170,170,170,9
|
|
20241211,130400,188146596,169,170,170,169,3376
|
|
20241211,130300,187574952,171,170,171,169,23503
|
|
20241211,130200,183598716,169,171,171,169,4088
|
|
20241211,130100,182905666,171,172,172,171,6
|
|
20241211,130000,182904638,171,171,171,171,1
|
|
20241211,125900,182904467,172,171,172,170,11701
|
|
20241211,125800,180896016,171,171,172,171,18872
|
|
20241211,125700,177668845,171,171,171,171,620
|
|
20241211,125600,177562825,171,172,172,171,538
|
|
20241211,125500,177470627,171,171,171,171,8221
|
|
20241211,125400,176064836,171,171,171,171,25
|
|
20241211,125300,176060561,171,171,171,171,7532
|
|
20241211,125200,174772589,171,171,171,170,10005
|
|
20241211,125100,173070034,171,171,171,171,2507
|
|
20241211,125000,172641337,172,172,172,172,0
|
|
20241211,124900,172641337,172,172,172,171,1199
|
|
20241211,124800,172436305,172,172,172,172,0
|
|
20241211,124700,172436305,172,172,172,172,0
|
|
20241211,124600,172436305,172,172,172,172,15
|
|
20241211,124500,172433725,171,172,172,171,152
|
|
20241211,124400,172407587,172,171,172,171,13991
|
|
20241211,124300,170015125,172,172,172,172,0
|
|
20241211,124200,170015125,172,172,172,172,1
|
|
20241211,124100,170014953,171,172,172,171,7720
|
|
20241211,124000,168694795,172,172,172,172,386
|
|
20241211,123900,168628403,172,172,172,172,624
|
|
20241211,123800,168521075,173,173,173,172,17066
|
|
20241211,123700,165585657,172,172,172,172,200
|
|
20241211,123600,165551257,173,172,173,172,717
|
|
20241211,123500,165427897,171,172,172,171,2155
|
|
20241211,123400,165057238,172,172,172,172,3
|
|
20241211,123300,165056722,172,173,173,172,2459
|
|
20241211,123200,164633315,173,173,173,173,2900
|
|
20241211,123100,164131615,173,173,173,173,3447
|
|
20241211,123000,163535284,173,171,173,171,1819
|
|
20241211,122900,163222693,172,172,172,172,3876
|
|
20241211,122800,162556021,172,172,172,172,9230
|
|
20241211,122700,160968461,172,172,172,172,3147
|
|
20241211,122600,160427177,172,173,173,172,12893
|
|
20241211,122500,158209077,173,173,173,173,877
|
|
20241211,122400,158057356,173,172,173,172,676
|
|
20241211,122300,157941082,173,172,173,171,18479
|
|
20241211,122200,154756341,172,172,173,172,12835
|
|
20241211,122100,152546610,172,172,172,172,6525
|
|
20241211,122000,151424310,173,172,173,172,6825
|
|
20241211,121900,150250364,172,173,173,172,4222
|
|
20241211,121800,149524179,173,172,173,172,2857
|
|
20241211,121700,149032704,172,172,172,172,109
|
|
20241211,121600,149013956,172,173,173,172,717
|
|
20241211,121500,148890581,173,172,173,172,21545
|
|
20241211,121400,145184811,172,172,172,172,274
|
|
20241211,121300,145137683,171,171,171,171,2068
|
|
20241211,121200,144784055,172,172,172,172,21364
|
|
20241211,121100,141109447,171,172,172,171,274
|
|
20241211,121000,141062469,171,171,171,171,148
|
|
20241211,120900,141037161,171,171,171,171,10128
|
|
20241211,120800,139305273,171,171,171,171,23660
|
|
20241211,120700,135259413,171,171,171,171,1
|
|
20241211,120600,135259242,170,170,171,170,1409
|
|
20241211,120500,135019711,170,170,170,170,403
|
|
20241211,120400,134951201,170,170,170,170,1086
|
|
20241211,120300,134766581,170,169,170,169,28250
|
|
20241211,120200,129968769,169,170,170,169,7
|
|
20241211,120100,129967581,170,169,170,169,14435
|
|
20241211,120000,127522327,169,169,169,169,60
|
|
20241211,115900,127512187,169,168,169,168,515
|
|
20241211,115800,127425652,168,168,168,168,1341
|
|
20241211,115700,127200364,168,168,168,168,2081
|
|
20241211,115600,126850756,168,168,168,168,0
|
|
20241211,115500,126850756,168,168,168,168,1760
|
|
20241211,115400,126555076,168,168,168,168,2969
|
|
20241211,115300,126056284,168,168,168,168,100
|
|
20241211,115200,126039484,169,169,169,169,0
|
|
20241211,115100,126039484,169,169,169,169,90
|
|
20241211,115000,126024274,169,169,169,169,1
|
|
20241211,114900,126024105,169,169,169,169,0
|
|
20241211,114800,126024105,169,169,169,168,331
|
|
20241211,114700,125968466,169,169,169,169,8
|
|
20241211,114600,125967114,169,168,169,168,828
|
|
20241211,114500,125827682,169,169,169,169,100
|
|
20241211,114400,125810782,169,169,169,169,13
|
|
20241211,114300,125808585,168,168,168,168,0
|
|
20241211,114200,125808585,168,170,170,168,6510
|
|
20241211,114100,124714885,168,169,170,168,22224
|
|
20241211,114000,120972473,170,170,170,170,2
|
|
20241211,113900,120972133,170,169,170,169,1320
|
|
20241211,113800,120748863,169,169,169,169,582
|
|
20241211,113700,120650505,169,169,169,169,11
|
|
20241211,113600,120648646,169,169,169,169,1916
|
|
20241211,113500,120324842,169,168,169,168,6301
|
|
20241211,113400,119260973,169,169,169,169,102
|
|
20241211,113300,119243735,169,169,169,169,1300
|
|
20241211,113200,119024035,169,169,169,169,81
|
|
20241211,113100,119010346,168,169,169,168,2
|
|
20241211,113000,119010009,169,169,169,168,21
|
|
20241211,112900,119006470,168,168,168,168,22176
|
|
20241211,112800,115280902,168,168,168,167,6015
|
|
20241211,112700,114270387,167,167,167,167,280
|
|
20241211,112600,114223627,167,167,167,167,0
|
|
20241211,112500,114223627,167,167,167,167,500
|
|
20241211,112400,114140127,167,167,167,167,10
|
|
20241211,112300,114138457,168,168,168,168,86
|
|
20241211,112200,114124009,167,167,167,167,5
|
|
20241211,112100,114123174,168,168,168,168,1
|
|
20241211,112000,114123006,167,167,167,167,0
|
|
20241211,111900,114123006,167,167,167,167,1038
|
|
20241211,111800,113949660,168,168,168,168,0
|
|
20241211,111700,113949660,168,167,168,167,5146
|
|
20241211,111600,113085792,165,165,165,165,0
|
|
20241211,111500,113085792,165,167,167,165,1051
|
|
20241211,111400,112911375,167,167,167,167,4
|
|
20241211,111300,112910707,166,166,166,166,4944
|
|
20241211,111200,112090003,166,165,166,165,2088
|
|
20241211,111100,111745482,166,166,166,166,4745
|
|
20241211,111000,110957812,166,166,167,166,3814
|
|
20241211,110900,110324608,166,166,166,166,364
|
|
20241211,110800,110264184,167,166,167,166,939
|
|
20241211,110700,110107991,167,169,169,167,525
|
|
20241211,110600,110019585,169,169,169,167,37386
|
|
20241211,110500,103740940,168,168,168,168,126
|
|
20241211,110400,103719772,170,170,170,170,508
|
|
20241211,110300,103633412,168,169,170,168,1211
|
|
20241211,110200,103429877,168,169,169,168,2390
|
|
20241211,110100,103026117,169,169,169,169,1001
|
|
20241211,110000,102856948,168,169,169,168,648
|
|
20241211,105900,102747984,169,168,169,168,944
|
|
20241211,105800,102588804,168,167,169,167,54970
|
|
20241211,105700,93349965,167,167,167,167,35045
|
|
20241211,105600,87497450,167,167,167,167,5108
|
|
20241211,105500,86644414,167,167,167,167,1000
|
|
20241211,105400,86477414,167,166,167,166,5788
|
|
20241211,105300,85516596,167,167,167,167,3
|
|
20241211,105200,85516095,167,167,167,167,5012
|
|
20241211,105100,84679091,166,167,167,166,9498
|
|
20241211,105000,83102318,167,167,167,167,163
|
|
20241211,104900,83075097,167,167,167,167,0
|
|
20241211,104800,83075097,167,167,167,167,6989
|
|
20241211,104700,81907934,167,167,167,167,1
|
|
20241211,104600,81907767,166,166,166,166,5
|
|
20241211,104500,81906937,166,166,166,166,36
|
|
20241211,104400,81900961,166,166,166,166,10
|
|
20241211,104300,81899301,166,167,167,166,2027
|
|
20241211,104200,81562813,166,166,166,166,2003
|
|
20241211,104100,81230315,166,166,166,166,100
|
|
20241211,104000,81213715,166,166,167,166,13295
|
|
20241211,103900,79006744,166,166,166,166,0
|
|
20241211,103800,79006744,166,165,166,165,508
|
|
20241211,103700,78922917,166,165,166,165,9128
|
|
20241211,103600,77416794,165,165,165,164,2425
|
|
20241211,103500,77017086,165,165,165,165,53
|
|
20241211,103400,77008341,165,165,165,165,2050
|
|
20241211,103300,76670091,164,163,164,163,8824
|
|
20241211,103200,75223255,162,162,162,162,2
|
|
20241211,103100,75222931,164,164,164,164,20
|
|
20241211,103000,75219651,162,164,164,162,12794
|
|
20241211,102900,73144469,163,163,163,163,4
|
|
20241211,102800,73143817,163,163,164,163,351
|
|
20241211,102700,73086603,164,164,164,164,221
|
|
20241211,102600,73050359,164,164,164,164,1
|
|
20241211,102500,73050195,163,164,164,163,3555
|
|
20241211,102400,72470001,165,164,165,164,3362
|
|
20241211,102300,71918271,165,165,165,165,24
|
|
20241211,102200,71914311,164,164,164,164,0
|
|
20241211,102100,71914311,164,164,165,164,3012
|
|
20241211,102000,71420341,164,164,164,164,300
|
|
20241211,101900,71371141,164,164,164,164,0
|
|
20241211,101800,71371141,164,165,165,164,5674
|
|
20241211,101700,70440594,164,165,165,164,4818
|
|
20241211,101600,69647315,165,166,166,165,6
|
|
20241211,101500,69646324,166,165,166,165,2262
|
|
20241211,101400,69271094,165,166,166,164,12761
|
|
20241211,101300,67167510,166,166,166,166,1825
|
|
20241211,101200,66864560,166,165,166,165,23386
|
|
20241211,101100,62983484,166,165,166,165,12597
|
|
20241211,101000,60904478,165,165,165,165,1502
|
|
20241211,100900,60656648,165,165,165,164,12988
|
|
20241211,100800,58517127,165,166,166,165,4390
|
|
20241211,100700,57792477,165,165,165,165,5705
|
|
20241211,100600,56851152,165,165,165,165,33414
|
|
20241211,100500,51337842,165,165,165,165,23579
|
|
20241211,100400,47447307,164,165,165,164,80
|
|
20241211,100300,47434122,164,165,165,164,714
|
|
20241211,100200,47316313,165,165,165,164,85
|
|
20241211,100100,47302293,164,164,164,163,3248
|
|
20241211,100000,46769722,163,164,164,163,719
|
|
20241211,095900,46652022,164,164,164,163,355
|
|
20241211,095800,46593911,162,162,162,162,796
|
|
20241211,095700,46464959,164,163,164,163,12793
|
|
20241211,095600,44374293,163,163,163,163,1
|
|
20241211,095500,44374130,162,162,162,162,546
|
|
20241211,095400,44285678,162,162,162,161,5202
|
|
20241211,095300,43442956,162,162,162,162,170
|
|
20241211,095200,43415416,162,162,162,162,1
|
|
20241211,095100,43415254,162,162,162,162,174
|
|
20241211,095000,43387066,162,161,162,161,1546
|
|
20241211,094900,43137996,161,162,162,161,4619
|
|
20241211,094800,42394336,161,161,161,161,801
|
|
20241211,094700,42265375,161,161,161,161,2658
|
|
20241211,094600,41837437,161,161,161,159,1002
|
|
20241211,094500,41678112,161,161,161,161,1
|
|
20241211,094400,41677951,161,161,161,161,204
|
|
20241211,094300,41645107,161,161,161,160,14814
|
|
20241211,094200,39274053,161,160,161,160,19261
|
|
20241211,094100,36191994,160,160,160,160,429
|
|
20241211,094000,36123354,160,160,160,160,7037
|
|
20241211,093900,34997434,160,160,160,160,1001
|
|
20241211,093800,34837274,160,160,160,160,0
|
|
20241211,093700,34837274,160,160,160,160,590
|
|
20241211,093600,34742874,160,160,160,160,218
|
|
20241211,093500,34707994,160,160,160,160,106
|
|
20241211,093400,34691034,160,159,160,159,6001
|
|
20241211,093300,33733993,157,159,159,157,10748
|
|
20241211,093200,32034592,160,160,160,159,3870
|
|
20241211,093100,31418392,160,160,160,160,1440
|
|
20241211,093000,31187992,160,160,160,160,506
|
|
20241211,092900,31107032,160,160,160,160,35
|
|
20241211,092800,31101432,159,160,160,159,245
|
|
20241211,092700,31062450,159,160,160,159,10411
|
|
20241211,092600,29403101,161,161,161,161,5
|
|
20241211,092500,29402296,161,161,162,161,13318
|
|
20241211,092400,27257880,161,158,161,158,61635
|
|
20241211,092300,17476820,158,158,158,158,16
|
|
20241211,092200,17474292,158,158,158,158,11147
|
|
20241211,092100,15713066,158,158,158,158,7535
|
|
20241211,092000,14522536,157,157,157,157,11701
|
|
20241211,091900,12685479,157,157,157,157,1576
|
|
20241211,091800,12438047,157,157,157,156,285
|
|
20241211,091700,12393303,157,157,157,157,0
|
|
20241211,091600,12393303,157,157,157,157,18
|
|
20241211,091500,12390477,157,157,157,157,1
|
|
20241211,091400,12390320,157,156,157,156,30
|
|
20241211,091300,12385620,157,157,157,157,7490
|
|
20241211,091200,11209690,157,157,157,157,13049
|
|
20241211,091100,9160997,158,158,158,157,140
|
|
20241211,091000,9138915,157,158,158,157,211
|
|
20241211,090900,9105677,158,156,158,156,18703
|
|
20241211,090800,6169302,157,157,157,157,3
|
|
20241211,090700,6168831,157,157,157,157,15
|
|
20241211,090600,6166476,153,156,156,153,20004
|
|
20241211,090500,3072829,156,156,156,156,22
|
|
20241211,090400,3069397,156,156,156,156,52
|
|
20241211,090300,3061285,158,158,158,158,0
|
|
20241211,090200,3061285,158,158,158,158,35
|
|
20241211,090100,3055755,158,158,158,157,602
|
|
20241211,090000,2961140,158,158,158,156,18742
|