623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192000,172386317,173,173,173,173,18082
|
|
20241212,191900,172386317,173,173,173,173,0
|
|
20241212,191800,172386317,173,173,173,173,0
|
|
20241212,191700,172386317,173,173,173,173,0
|
|
20241212,191600,172386317,173,173,173,173,0
|
|
20241212,191500,172386317,173,173,173,173,0
|
|
20241212,191400,172386317,173,173,173,173,0
|
|
20241212,191300,172386317,173,173,173,173,0
|
|
20241212,191200,172386317,173,173,173,173,0
|
|
20241212,191100,172386317,173,173,173,173,0
|
|
20241212,191000,172386317,173,173,173,173,0
|
|
20241212,190900,172386317,173,173,173,173,0
|
|
20241212,190800,172386317,173,173,173,173,0
|
|
20241212,190700,172386317,173,173,173,173,0
|
|
20241212,190600,172386317,173,173,173,173,0
|
|
20241212,190500,172386317,173,173,173,173,0
|
|
20241212,190400,172386317,173,173,173,173,0
|
|
20241212,190300,172386317,173,173,173,173,0
|
|
20241212,190200,172386317,173,173,173,173,0
|
|
20241212,190100,172386317,173,173,173,173,0
|
|
20241212,190000,172386317,173,173,173,173,0
|
|
20241212,185900,172386317,173,173,173,173,0
|
|
20241212,185800,172386317,173,173,173,173,0
|
|
20241212,185700,172386317,173,173,173,173,0
|
|
20241212,185600,172386317,173,173,173,173,0
|
|
20241212,185500,172386317,173,173,173,173,0
|
|
20241212,185400,172386317,173,173,173,173,0
|
|
20241212,185300,172386317,173,173,173,173,0
|
|
20241212,185200,172386317,173,173,173,173,0
|
|
20241212,185100,172386317,173,173,173,173,0
|
|
20241212,185000,172386317,173,173,173,173,18082
|
|
20241212,184900,172386317,173,173,173,173,0
|
|
20241212,184800,172386317,173,173,173,173,0
|
|
20241212,184700,172386317,173,173,173,173,0
|
|
20241212,184600,172386317,173,173,173,173,0
|
|
20241212,184500,172386317,173,173,173,173,0
|
|
20241212,184400,172386317,173,173,173,173,0
|
|
20241212,184300,172386317,173,173,173,173,0
|
|
20241212,184200,172386317,173,173,173,173,0
|
|
20241212,184100,172386317,173,173,173,173,0
|
|
20241212,184000,172386317,173,173,173,173,0
|
|
20241212,183900,172386317,173,173,173,173,0
|
|
20241212,183800,172386317,173,173,173,173,0
|
|
20241212,183700,172386317,173,173,173,173,0
|
|
20241212,183600,172386317,173,173,173,173,0
|
|
20241212,183500,172386317,173,173,173,173,0
|
|
20241212,183400,172386317,173,173,173,173,0
|
|
20241212,183300,172386317,173,173,173,173,0
|
|
20241212,183200,172386317,173,173,173,173,0
|
|
20241212,183100,172386317,173,173,173,173,0
|
|
20241212,183000,172386317,173,173,173,173,0
|
|
20241212,182900,172386317,173,173,173,173,0
|
|
20241212,182800,172386317,173,173,173,173,0
|
|
20241212,182700,172386317,173,173,173,173,0
|
|
20241212,182600,172386317,173,173,173,173,0
|
|
20241212,182500,172386317,173,173,173,173,0
|
|
20241212,182400,172386317,173,173,173,173,0
|
|
20241212,182300,172386317,173,173,173,173,0
|
|
20241212,182200,172386317,173,173,173,173,0
|
|
20241212,182100,172386317,173,173,173,173,0
|
|
20241212,182000,172386317,173,173,173,173,18082
|
|
20241212,181900,172386317,173,173,173,173,0
|
|
20241212,181800,172386317,173,173,173,173,0
|
|
20241212,181700,172386317,173,173,173,173,0
|
|
20241212,181600,172386317,173,173,173,173,0
|
|
20241212,181500,172386317,173,173,173,173,0
|
|
20241212,181400,172386317,173,173,173,173,0
|
|
20241212,181300,172386317,173,173,173,173,0
|
|
20241212,181200,172386317,173,173,173,173,0
|
|
20241212,181100,172386317,173,173,173,173,0
|
|
20241212,181000,172386317,173,173,173,173,0
|
|
20241212,180900,172386317,173,173,173,173,0
|
|
20241212,180800,172386317,173,173,173,173,0
|
|
20241212,180700,172386317,173,173,173,173,0
|
|
20241212,180600,172386317,173,173,173,173,0
|
|
20241212,180500,172386317,173,173,173,173,0
|
|
20241212,180400,172386317,173,173,173,173,0
|
|
20241212,180300,172386317,173,173,173,173,0
|
|
20241212,180200,172386317,173,173,173,173,0
|
|
20241212,180100,172386317,173,173,173,173,0
|
|
20241212,180000,172386317,173,173,173,173,0
|
|
20241212,175900,172386317,173,173,173,173,0
|
|
20241212,175800,172386317,173,173,173,173,0
|
|
20241212,175700,172386317,173,173,173,173,0
|
|
20241212,175600,172386317,173,173,173,173,0
|
|
20241212,175500,172386317,173,173,173,173,0
|
|
20241212,175400,172386317,173,173,173,173,0
|
|
20241212,175300,172386317,173,173,173,173,0
|
|
20241212,175200,172386317,173,173,173,173,0
|
|
20241212,175100,172386317,173,173,173,173,0
|
|
20241212,175000,172386317,173,173,173,173,18082
|
|
20241212,174900,172386317,173,173,173,173,0
|
|
20241212,174800,172386317,173,173,173,173,0
|
|
20241212,174700,172386317,173,173,173,173,0
|
|
20241212,174600,172386317,173,173,173,173,0
|
|
20241212,174500,172386317,173,173,173,173,0
|
|
20241212,174400,172386317,173,173,173,173,0
|
|
20241212,174300,172386317,173,173,173,173,0
|
|
20241212,174200,172386317,173,173,173,173,0
|
|
20241212,174100,172386317,173,173,173,173,0
|
|
20241212,174000,172386317,173,173,173,173,0
|
|
20241212,173900,172386317,173,173,173,173,0
|
|
20241212,173800,172386317,173,173,173,173,0
|
|
20241212,173700,172386317,173,173,173,173,0
|
|
20241212,173600,172386317,173,173,173,173,0
|
|
20241212,173500,172386317,173,173,173,173,0
|
|
20241212,173400,172386317,173,173,173,173,0
|
|
20241212,173300,172386317,173,173,173,173,0
|
|
20241212,173200,172386317,173,173,173,173,0
|
|
20241212,173100,172386317,173,173,173,173,0
|
|
20241212,173000,172386317,173,173,173,173,0
|
|
20241212,172900,172386317,173,173,173,173,0
|
|
20241212,172800,172386317,173,173,173,173,0
|
|
20241212,172700,172386317,173,173,173,173,0
|
|
20241212,172600,172386317,173,173,173,173,0
|
|
20241212,172500,172386317,173,173,173,173,0
|
|
20241212,172400,172386317,173,173,173,173,0
|
|
20241212,172300,172386317,173,173,173,173,0
|
|
20241212,172200,172386317,173,173,173,173,0
|
|
20241212,172100,172386317,173,173,173,173,0
|
|
20241212,172000,172386317,173,173,173,173,18082
|
|
20241212,171900,172386317,173,173,173,173,0
|
|
20241212,171800,172386317,173,173,173,173,0
|
|
20241212,171700,172386317,173,173,173,173,0
|
|
20241212,171600,172386317,173,173,173,173,0
|
|
20241212,171500,172386317,173,173,173,173,0
|
|
20241212,171400,172386317,173,173,173,173,0
|
|
20241212,171300,172386317,173,173,173,173,0
|
|
20241212,171200,172386317,173,173,173,173,0
|
|
20241212,171100,172386317,173,173,173,173,0
|
|
20241212,171000,172386317,173,173,173,173,0
|
|
20241212,170900,172386317,173,173,173,173,0
|
|
20241212,170800,172386317,173,173,173,173,0
|
|
20241212,170700,172386317,173,173,173,173,0
|
|
20241212,170600,172386317,173,173,173,173,0
|
|
20241212,170500,172386317,173,173,173,173,0
|
|
20241212,170400,172386317,173,173,173,173,0
|
|
20241212,170300,172386317,173,173,173,173,0
|
|
20241212,170200,172386317,173,173,173,173,0
|
|
20241212,170100,172386317,173,173,173,173,0
|
|
20241212,170000,172386317,173,173,173,173,0
|
|
20241212,165900,172386317,173,173,173,173,0
|
|
20241212,165800,172386317,173,173,173,173,0
|
|
20241212,165700,172386317,173,173,173,173,0
|
|
20241212,165600,172386317,173,173,173,173,0
|
|
20241212,165500,172386317,173,173,173,173,0
|
|
20241212,165400,172386317,173,173,173,173,0
|
|
20241212,165300,172386317,173,173,173,173,0
|
|
20241212,165200,172386317,173,173,173,173,0
|
|
20241212,165100,172386317,173,173,173,173,0
|
|
20241212,165000,172386317,173,173,173,173,18082
|
|
20241212,164900,172386317,173,173,173,173,0
|
|
20241212,164800,172386317,173,173,173,173,0
|
|
20241212,164700,172386317,173,173,173,173,0
|
|
20241212,164600,172386317,173,173,173,173,0
|
|
20241212,164500,172386317,173,173,173,173,0
|
|
20241212,164400,172386317,173,173,173,173,0
|
|
20241212,164300,172386317,173,173,173,173,0
|
|
20241212,164200,172386317,173,173,173,173,0
|
|
20241212,164100,172386317,173,173,173,173,0
|
|
20241212,164000,172386317,173,173,173,173,0
|
|
20241212,163900,172386317,173,173,173,173,0
|
|
20241212,163800,172386317,173,173,173,173,0
|
|
20241212,163700,172386317,173,173,173,173,0
|
|
20241212,163600,172386317,173,173,173,173,0
|
|
20241212,163500,172386317,173,173,173,173,0
|
|
20241212,163400,172386317,173,173,173,173,0
|
|
20241212,163300,172386317,173,173,173,173,0
|
|
20241212,163200,172386317,173,173,173,173,0
|
|
20241212,163100,172386317,173,173,173,173,0
|
|
20241212,163000,172386317,173,173,173,173,0
|
|
20241212,162900,172386317,173,173,173,173,0
|
|
20241212,162800,172386317,173,173,173,173,0
|
|
20241212,162700,172386317,173,173,173,173,0
|
|
20241212,162600,172386317,173,173,173,173,0
|
|
20241212,162500,172386317,173,173,173,173,0
|
|
20241212,162400,172386317,173,173,173,173,0
|
|
20241212,162300,172386317,173,173,173,173,0
|
|
20241212,162200,172386317,173,173,173,173,0
|
|
20241212,162100,172386317,173,173,173,173,0
|
|
20241212,162000,172386317,173,173,173,173,18082
|
|
20241212,161900,172386317,173,173,173,173,0
|
|
20241212,161800,172386317,173,173,173,173,0
|
|
20241212,161700,172386317,173,173,173,173,0
|
|
20241212,161600,172386317,173,173,173,173,0
|
|
20241212,161500,172386317,173,173,173,173,0
|
|
20241212,161400,172386317,173,173,173,173,0
|
|
20241212,161300,172386317,173,173,173,173,0
|
|
20241212,161200,172386317,173,173,173,173,0
|
|
20241212,161100,172386317,173,173,173,173,0
|
|
20241212,161000,172386317,173,173,173,173,0
|
|
20241212,160900,172386317,173,173,173,173,0
|
|
20241212,160800,172386317,173,173,173,173,0
|
|
20241212,160700,172386317,173,173,173,173,0
|
|
20241212,160600,172386317,173,173,173,173,0
|
|
20241212,160500,172386317,173,173,173,173,0
|
|
20241212,160400,172386317,173,173,173,173,0
|
|
20241212,160300,172386317,173,173,173,173,0
|
|
20241212,160200,172386317,173,173,173,173,0
|
|
20241212,160100,172386317,173,173,173,173,0
|
|
20241212,160000,172386317,173,173,173,173,0
|
|
20241212,155900,172386317,173,173,173,173,0
|
|
20241212,155800,172386317,173,173,173,173,0
|
|
20241212,155700,172386317,173,173,173,173,0
|
|
20241212,155600,172386317,173,173,173,173,0
|
|
20241212,155500,172386317,173,173,173,173,0
|
|
20241212,155400,172386317,173,173,173,173,0
|
|
20241212,155300,172386317,173,173,173,173,0
|
|
20241212,155200,172386317,173,173,173,173,0
|
|
20241212,155100,172386317,173,173,173,173,0
|
|
20241212,155000,172386317,173,173,173,173,18082
|
|
20241212,154900,172386317,173,173,173,173,0
|
|
20241212,154800,172386317,173,173,173,173,0
|
|
20241212,154700,172386317,173,173,173,173,0
|
|
20241212,154600,172386317,173,173,173,173,0
|
|
20241212,154500,172386317,173,173,173,173,0
|
|
20241212,154400,172386317,173,173,173,173,0
|
|
20241212,154300,172386317,173,173,173,173,0
|
|
20241212,154200,172386317,173,173,173,173,0
|
|
20241212,154100,172386317,173,173,173,173,0
|
|
20241212,154000,172386317,173,173,173,173,0
|
|
20241212,153900,172386317,173,173,173,173,0
|
|
20241212,153800,172386317,173,173,173,173,0
|
|
20241212,153700,172386317,173,173,173,173,0
|
|
20241212,153600,172386317,173,173,173,173,0
|
|
20241212,153500,172386317,173,173,173,173,0
|
|
20241212,153400,172386317,173,173,173,173,0
|
|
20241212,153300,172386317,173,173,173,173,0
|
|
20241212,153200,172386317,173,173,173,173,0
|
|
20241212,153100,172386317,173,173,173,173,0
|
|
20241212,153000,172386317,173,173,173,173,18082
|
|
20241212,152900,169258131,174,174,174,174,0
|
|
20241212,152800,169258131,174,174,174,174,0
|
|
20241212,152700,169258131,174,174,174,174,0
|
|
20241212,152600,169258131,174,174,174,174,0
|
|
20241212,152500,169258131,174,174,174,174,0
|
|
20241212,152400,169258131,174,174,174,174,0
|
|
20241212,152300,169258131,174,174,174,174,0
|
|
20241212,152200,169258131,174,174,174,174,0
|
|
20241212,152100,169258131,174,174,174,174,0
|
|
20241212,152000,169258131,174,174,174,174,0
|
|
20241212,151900,169258131,174,174,174,174,1929
|
|
20241212,151800,168922485,174,174,174,174,0
|
|
20241212,151700,168922485,174,173,174,173,4328
|
|
20241212,151600,168169913,174,174,174,174,68
|
|
20241212,151500,168158081,174,174,174,174,1000
|
|
20241212,151400,167984081,174,174,174,173,3054
|
|
20241212,151300,167452688,174,174,174,174,16
|
|
20241212,151200,167449904,174,174,174,174,302
|
|
20241212,151100,167397356,173,173,173,173,3
|
|
20241212,151000,167396837,174,173,174,173,13068
|
|
20241212,150900,165136072,173,173,173,173,299
|
|
20241212,150800,165084345,172,173,173,172,717
|
|
20241212,150700,164961000,173,173,173,173,1
|
|
20241212,150600,164960827,173,173,173,173,0
|
|
20241212,150500,164960827,173,173,173,173,0
|
|
20241212,150400,164960827,173,173,173,173,0
|
|
20241212,150300,164960827,173,173,173,173,0
|
|
20241212,150200,164960827,173,173,173,173,1489
|
|
20241212,150100,164703230,173,173,173,173,0
|
|
20241212,150000,164703230,173,173,173,173,40
|
|
20241212,145900,164696310,173,173,173,173,50
|
|
20241212,145800,164687660,173,173,173,173,0
|
|
20241212,145700,164687660,173,173,173,173,0
|
|
20241212,145600,164687660,173,173,173,173,0
|
|
20241212,145500,164687660,173,173,173,173,63
|
|
20241212,145400,164676761,173,173,173,173,0
|
|
20241212,145300,164676761,173,173,173,173,1
|
|
20241212,145200,164676588,173,173,173,173,6484
|
|
20241212,145100,163554856,172,172,172,172,0
|
|
20241212,145000,163554856,172,172,172,172,240
|
|
20241212,144900,163513576,172,172,172,172,0
|
|
20241212,144800,163513576,172,172,172,172,0
|
|
20241212,144700,163513576,172,172,172,172,0
|
|
20241212,144600,163513576,172,172,172,172,4564
|
|
20241212,144500,162728568,172,172,172,172,100
|
|
20241212,144400,162711368,173,173,173,173,500
|
|
20241212,144300,162624868,173,173,173,173,2826
|
|
20241212,144200,162135970,173,173,173,173,0
|
|
20241212,144100,162135970,173,173,173,173,0
|
|
20241212,144000,162135970,173,173,173,173,0
|
|
20241212,143900,162135970,173,173,173,173,0
|
|
20241212,143800,162135970,173,173,173,173,0
|
|
20241212,143700,162135970,173,173,173,173,0
|
|
20241212,143600,162135970,173,173,173,173,0
|
|
20241212,143500,162135970,173,173,173,173,0
|
|
20241212,143400,162135970,173,173,173,173,0
|
|
20241212,143300,162135970,173,173,173,173,3
|
|
20241212,143200,162135451,173,173,173,173,652
|
|
20241212,143100,162022655,173,173,173,173,1
|
|
20241212,143000,162022482,173,173,173,173,0
|
|
20241212,142900,162022482,173,173,173,173,23
|
|
20241212,142800,162018503,173,173,173,173,101
|
|
20241212,142700,162001030,173,173,173,173,6
|
|
20241212,142600,161999992,173,173,173,173,1920
|
|
20241212,142500,161667832,173,173,173,173,0
|
|
20241212,142400,161667832,173,172,173,172,951
|
|
20241212,142300,161504259,173,173,173,173,2
|
|
20241212,142200,161503913,172,172,172,172,16
|
|
20241212,142100,161501161,173,173,173,173,26
|
|
20241212,142000,161496663,173,173,173,173,8
|
|
20241212,141900,161495279,173,173,173,173,0
|
|
20241212,141800,161495279,173,173,173,173,0
|
|
20241212,141700,161495279,173,173,173,173,0
|
|
20241212,141600,161495279,173,173,173,173,1
|
|
20241212,141500,161495106,172,172,172,172,3
|
|
20241212,141400,161494590,173,173,173,173,0
|
|
20241212,141300,161494590,173,172,173,172,223
|
|
20241212,141200,161456233,173,173,173,173,0
|
|
20241212,141100,161456233,173,173,173,173,1
|
|
20241212,141000,161456060,173,173,173,173,16
|
|
20241212,140900,161453292,173,173,173,173,1001
|
|
20241212,140800,161280119,172,172,172,172,3
|
|
20241212,140700,161279603,173,173,173,173,1
|
|
20241212,140600,161279430,173,173,173,173,1
|
|
20241212,140500,161279257,172,172,172,172,85
|
|
20241212,140400,161264637,173,173,173,173,1091
|
|
20241212,140300,161075894,172,173,173,172,1803
|
|
20241212,140200,160763978,173,173,173,173,51
|
|
20241212,140100,160755155,173,173,173,173,0
|
|
20241212,140000,160755155,173,173,173,173,1
|
|
20241212,135900,160754982,173,173,173,173,0
|
|
20241212,135800,160754982,173,173,173,173,2308
|
|
20241212,135700,160355698,173,173,173,173,1
|
|
20241212,135600,160355525,173,173,173,173,1
|
|
20241212,135500,160355352,173,173,173,173,0
|
|
20241212,135400,160355352,173,172,173,172,7
|
|
20241212,135300,160354143,173,173,173,173,2
|
|
20241212,135200,160353797,172,172,172,172,2
|
|
20241212,135100,160353453,173,172,173,172,14
|
|
20241212,135000,160351044,172,173,173,172,3
|
|
20241212,134900,160350527,172,173,173,172,6
|
|
20241212,134800,160349494,173,173,173,173,1
|
|
20241212,134700,160349321,172,172,172,172,5929
|
|
20241212,134600,159329533,172,172,172,172,881
|
|
20241212,134500,159178001,172,172,172,172,109
|
|
20241212,134400,159159253,172,171,172,171,8
|
|
20241212,134300,159157883,172,172,172,171,9006
|
|
20241212,134200,157616852,172,172,172,172,1007
|
|
20241212,134100,157443648,172,172,172,172,5068
|
|
20241212,134000,156571952,172,172,172,172,2
|
|
20241212,133900,156571608,173,173,173,173,0
|
|
20241212,133800,156571608,173,173,173,173,0
|
|
20241212,133700,156571608,173,173,173,173,0
|
|
20241212,133600,156571608,173,173,173,173,6
|
|
20241212,133500,156570570,173,173,173,173,0
|
|
20241212,133400,156570570,173,173,173,173,0
|
|
20241212,133300,156570570,173,172,173,172,21920
|
|
20241212,133200,152800329,172,172,172,172,0
|
|
20241212,133100,152800329,172,172,172,172,1
|
|
20241212,133000,152800157,171,171,171,171,200
|
|
20241212,132900,152765957,171,171,171,171,0
|
|
20241212,132800,152765957,171,171,171,171,0
|
|
20241212,132700,152765957,171,171,171,171,0
|
|
20241212,132600,152765957,171,171,171,171,0
|
|
20241212,132500,152765957,171,171,171,171,0
|
|
20241212,132400,152765957,171,171,171,171,0
|
|
20241212,132300,152765957,171,171,171,171,0
|
|
20241212,132200,152765957,171,171,171,171,0
|
|
20241212,132100,152765957,171,172,172,171,12
|
|
20241212,132000,152763898,172,172,172,172,0
|
|
20241212,131900,152763898,172,172,172,172,1
|
|
20241212,131800,152763726,172,172,172,172,1
|
|
20241212,131700,152763554,172,172,172,172,2192
|
|
20241212,131600,152386530,173,173,173,173,1000
|
|
20241212,131500,152213530,172,172,172,172,26
|
|
20241212,131400,152209058,172,172,172,172,0
|
|
20241212,131300,152209058,172,172,172,172,0
|
|
20241212,131200,152209058,172,172,172,172,1
|
|
20241212,131100,152208886,171,171,171,171,1027
|
|
20241212,131000,152033269,171,171,171,171,0
|
|
20241212,130900,152033269,171,173,173,171,7
|
|
20241212,130800,152032065,173,173,173,173,57
|
|
20241212,130700,152022204,173,173,173,173,32
|
|
20241212,130600,152016668,173,173,173,173,1
|
|
20241212,130500,152016495,173,172,173,172,11
|
|
20241212,130400,152014602,172,172,172,171,7
|
|
20241212,130300,152013401,173,173,173,173,1
|
|
20241212,130200,152013228,173,173,173,173,2
|
|
20241212,130100,152012882,171,171,171,171,0
|
|
20241212,130000,152012882,171,172,172,171,1195
|
|
20241212,125900,151807726,173,173,173,173,0
|
|
20241212,125800,151807726,173,173,173,173,8
|
|
20241212,125700,151806342,173,173,173,173,0
|
|
20241212,125600,151806342,173,173,173,173,0
|
|
20241212,125500,151806342,173,173,173,173,0
|
|
20241212,125400,151806342,173,173,173,173,10
|
|
20241212,125300,151804612,173,173,173,173,500
|
|
20241212,125200,151718112,173,172,173,172,4003
|
|
20241212,125100,151028593,172,172,172,172,0
|
|
20241212,125000,151028593,172,172,172,172,1000
|
|
20241212,124900,150856593,173,173,173,173,512
|
|
20241212,124800,150768017,173,173,173,173,3
|
|
20241212,124700,150767498,173,173,173,173,0
|
|
20241212,124600,150767498,173,173,173,173,11
|
|
20241212,124500,150765595,173,173,173,173,1
|
|
20241212,124400,150765422,172,172,172,172,0
|
|
20241212,124300,150765422,172,172,172,172,0
|
|
20241212,124200,150765422,172,172,172,172,0
|
|
20241212,124100,150765422,172,172,172,172,0
|
|
20241212,124000,150765422,172,172,172,172,1
|
|
20241212,123900,150765250,173,173,173,173,1
|
|
20241212,123800,150765077,173,173,173,173,1405
|
|
20241212,123700,150522012,173,173,173,173,0
|
|
20241212,123600,150522012,173,173,173,173,0
|
|
20241212,123500,150522012,173,173,173,173,0
|
|
20241212,123400,150522012,173,173,173,173,0
|
|
20241212,123300,150522012,173,174,174,173,402
|
|
20241212,123200,150452464,174,174,174,174,1
|
|
20241212,123100,150452290,174,174,174,174,2
|
|
20241212,123000,150451942,174,174,174,174,1
|
|
20241212,122900,150451768,174,174,174,174,1000
|
|
20241212,122800,150277768,174,174,174,174,0
|
|
20241212,122700,150277768,174,174,174,174,0
|
|
20241212,122600,150277768,174,174,174,174,1
|
|
20241212,122500,150277594,173,173,173,173,100
|
|
20241212,122400,150260294,173,173,173,173,0
|
|
20241212,122300,150260294,173,173,173,173,0
|
|
20241212,122200,150260294,173,173,173,173,0
|
|
20241212,122100,150260294,173,173,173,173,500
|
|
20241212,122000,150173794,173,173,173,173,0
|
|
20241212,121900,150173794,173,173,173,173,0
|
|
20241212,121800,150173794,173,173,173,173,200
|
|
20241212,121700,150139194,173,173,173,173,0
|
|
20241212,121600,150139194,173,173,173,173,2005
|
|
20241212,121500,149792329,173,173,173,173,0
|
|
20241212,121400,149792329,173,173,173,173,0
|
|
20241212,121300,149792329,173,173,173,173,10001
|
|
20241212,121200,148062156,173,172,173,172,452
|
|
20241212,121100,147984411,172,172,172,172,2007
|
|
20241212,121000,147639207,173,173,173,173,502
|
|
20241212,120900,147552361,172,172,172,172,500
|
|
20241212,120800,147466361,172,172,172,172,0
|
|
20241212,120700,147466361,172,172,172,172,27
|
|
20241212,120600,147461717,173,173,173,173,52
|
|
20241212,120500,147452721,173,173,173,173,0
|
|
20241212,120400,147452721,173,173,173,173,0
|
|
20241212,120300,147452721,173,173,173,173,0
|
|
20241212,120200,147452721,173,173,173,173,0
|
|
20241212,120100,147452721,173,173,173,173,0
|
|
20241212,120000,147452721,173,173,173,173,5
|
|
20241212,115900,147451856,173,173,173,173,0
|
|
20241212,115800,147451856,173,173,173,173,500
|
|
20241212,115700,147365356,172,172,172,172,0
|
|
20241212,115600,147365356,172,172,172,172,0
|
|
20241212,115500,147365356,172,172,172,172,2
|
|
20241212,115400,147365012,171,172,172,171,519
|
|
20241212,115300,147276252,171,171,171,171,0
|
|
20241212,115200,147276252,171,173,173,171,12
|
|
20241212,115100,147274196,174,172,174,172,8045
|
|
20241212,115000,145885320,170,170,170,170,2
|
|
20241212,114900,145884980,170,171,171,170,6070
|
|
20241212,114800,144847021,172,172,172,172,2
|
|
20241212,114700,144846677,172,172,172,172,1
|
|
20241212,114600,144846505,171,171,171,171,0
|
|
20241212,114500,144846505,171,171,171,171,0
|
|
20241212,114400,144846505,171,172,172,171,10003
|
|
20241212,114300,143135989,172,172,172,172,501
|
|
20241212,114200,143049817,172,172,172,172,4
|
|
20241212,114100,143049129,172,172,172,172,5177
|
|
20241212,114000,142158685,172,172,172,172,0
|
|
20241212,113900,142158685,172,172,172,172,5015
|
|
20241212,113800,141296105,172,172,172,172,16571
|
|
20241212,113700,138445893,172,174,174,172,9074
|
|
20241212,113600,136877090,174,174,174,174,1
|
|
20241212,113500,136876916,174,174,174,174,0
|
|
20241212,113400,136876916,174,173,174,173,14
|
|
20241212,113300,136874488,174,174,174,174,1
|
|
20241212,113200,136874314,174,174,174,174,2
|
|
20241212,113100,136873966,174,174,174,174,1221
|
|
20241212,113000,136661512,174,174,174,174,11
|
|
20241212,112900,136659598,174,174,174,174,6
|
|
20241212,112800,136658554,174,174,174,174,1
|
|
20241212,112700,136658380,174,174,174,174,2
|
|
20241212,112600,136658032,174,174,174,174,0
|
|
20241212,112500,136658032,174,174,174,174,1
|
|
20241212,112400,136657858,174,174,174,174,1
|
|
20241212,112300,136657684,173,173,173,173,0
|
|
20241212,112200,136657684,173,173,173,173,0
|
|
20241212,112100,136657684,173,173,173,173,0
|
|
20241212,112000,136657684,173,173,173,173,1981
|
|
20241212,111900,136314971,174,174,174,174,0
|
|
20241212,111800,136314971,174,174,174,174,0
|
|
20241212,111700,136314971,174,173,174,173,3
|
|
20241212,111600,136314451,173,173,173,173,5
|
|
20241212,111500,136313586,174,174,174,174,2
|
|
20241212,111400,136313238,174,174,174,174,1
|
|
20241212,111300,136313064,174,174,174,174,10493
|
|
20241212,111200,134487282,174,174,174,174,0
|
|
20241212,111100,134487282,174,174,174,174,4100
|
|
20241212,111000,133773882,174,174,174,174,521
|
|
20241212,110900,133683228,174,174,174,174,60
|
|
20241212,110800,133672788,174,174,174,174,0
|
|
20241212,110700,133672788,174,174,174,174,0
|
|
20241212,110600,133672788,174,174,174,174,1001
|
|
20241212,110500,133498614,174,174,174,174,10
|
|
20241212,110400,133496874,173,173,173,173,2
|
|
20241212,110300,133496528,174,173,174,173,3543
|
|
20241212,110200,132883578,173,173,173,173,0
|
|
20241212,110100,132883578,173,173,173,173,2
|
|
20241212,110000,132883232,172,172,172,172,0
|
|
20241212,105900,132883232,172,173,173,172,9
|
|
20241212,105800,132881680,173,173,173,173,2
|
|
20241212,105700,132881334,172,172,172,172,208
|
|
20241212,105600,132845558,172,172,172,172,0
|
|
20241212,105500,132845558,172,172,172,172,0
|
|
20241212,105400,132845558,172,172,172,172,26000
|
|
20241212,105300,128373558,173,173,173,173,727
|
|
20241212,105200,128247787,174,174,174,174,250
|
|
20241212,105100,128204287,173,173,173,173,37
|
|
20241212,105000,128197886,172,172,172,172,0
|
|
20241212,104900,128197886,172,172,172,172,0
|
|
20241212,104800,128197886,172,172,172,172,0
|
|
20241212,104700,128197886,172,172,172,172,0
|
|
20241212,104600,128197886,172,172,172,172,0
|
|
20241212,104500,128197886,172,174,174,172,20801
|
|
20241212,104400,124619619,173,173,173,173,100
|
|
20241212,104300,124602319,173,173,173,173,2
|
|
20241212,104200,124601973,173,173,173,173,22
|
|
20241212,104100,124598167,174,174,174,174,5
|
|
20241212,104000,124597297,174,174,174,174,0
|
|
20241212,103900,124597297,174,174,174,174,0
|
|
20241212,103800,124597297,174,174,174,173,5411
|
|
20241212,103700,123658783,174,174,174,174,10772
|
|
20241212,103600,121784455,174,174,174,174,0
|
|
20241212,103500,121784455,174,174,174,174,2
|
|
20241212,103400,121784107,174,173,174,173,128
|
|
20241212,103300,121761932,173,173,173,173,1
|
|
20241212,103200,121761759,173,173,173,173,501
|
|
20241212,103100,121675086,173,173,173,173,100
|
|
20241212,103000,121657786,173,173,173,173,100
|
|
20241212,102900,121640486,173,173,173,173,60
|
|
20241212,102800,121630106,173,174,174,173,120
|
|
20241212,102700,121609272,174,174,174,174,0
|
|
20241212,102600,121609272,174,174,174,174,0
|
|
20241212,102500,121609272,174,174,174,174,1
|
|
20241212,102400,121609098,173,174,174,173,226
|
|
20241212,102300,121569999,173,173,173,173,0
|
|
20241212,102200,121569999,173,173,173,173,3
|
|
20241212,102100,121569480,173,174,174,173,4801
|
|
20241212,102000,120736296,173,174,174,173,11
|
|
20241212,101900,120734392,174,173,174,173,9
|
|
20241212,101800,120732832,173,174,174,173,1001
|
|
20241212,101700,120559658,174,174,174,174,11
|
|
20241212,101600,120557744,174,174,174,174,1
|
|
20241212,101500,120557570,174,173,174,173,6
|
|
20241212,101400,120556531,172,173,173,172,540
|
|
20241212,101300,120463649,172,172,172,172,8300
|
|
20241212,101200,119036049,172,172,172,172,0
|
|
20241212,101100,119036049,172,173,173,172,1633
|
|
20241212,101000,118753548,174,173,174,173,70
|
|
20241212,100900,118741393,173,173,173,172,45
|
|
20241212,100800,118733618,172,173,173,172,111
|
|
20241212,100700,118714476,173,173,173,173,5063
|
|
20241212,100600,117838577,173,173,173,172,5937
|
|
20241212,100500,116812476,173,174,174,173,1210
|
|
20241212,100400,116602936,173,173,174,173,3480
|
|
20241212,100300,115999148,173,173,173,173,10018
|
|
20241212,100200,114266034,173,173,173,173,1309
|
|
20241212,100100,114039577,173,173,173,173,101
|
|
20241212,100000,114022104,172,173,173,172,1772
|
|
20241212,095900,113715566,173,173,173,173,6550
|
|
20241212,095800,112582416,172,172,172,172,0
|
|
20241212,095700,112582416,172,173,173,172,4
|
|
20241212,095600,112581726,172,172,172,172,175
|
|
20241212,095500,112551626,172,172,172,172,3289
|
|
20241212,095400,111985918,172,172,172,172,26
|
|
20241212,095300,111981446,172,172,172,172,1
|
|
20241212,095200,111981274,171,171,171,171,2399
|
|
20241212,095100,111571045,171,171,171,171,2705
|
|
20241212,095000,111108490,172,172,172,172,2104
|
|
20241212,094900,110746602,172,174,174,172,11019
|
|
20241212,094800,108843103,174,174,174,174,0
|
|
20241212,094700,108843103,174,174,174,174,14673
|
|
20241212,094600,106290001,174,175,175,174,6268
|
|
20241212,094500,105198106,176,176,176,176,7
|
|
20241212,094400,105196874,176,177,177,176,530
|
|
20241212,094300,105103464,177,177,177,177,160
|
|
20241212,094200,105075144,177,177,177,177,1333
|
|
20241212,094100,104839203,177,177,177,176,32267
|
|
20241212,094000,99136338,177,178,178,177,12000
|
|
20241212,093900,97002338,177,178,178,177,72
|
|
20241212,093800,96989525,178,178,178,178,0
|
|
20241212,093700,96989525,178,178,178,178,0
|
|
20241212,093600,96989525,178,178,178,177,15431
|
|
20241212,093500,94257715,177,178,178,177,12030
|
|
20241212,093400,92116377,178,178,178,178,201
|
|
20241212,093300,92080599,177,178,178,177,4
|
|
20241212,093200,92079890,178,178,178,178,0
|
|
20241212,093100,92079890,178,177,178,177,20716
|
|
20241212,093000,88413097,178,178,178,178,3971
|
|
20241212,092900,87706259,178,179,179,178,822
|
|
20241212,092800,87559939,178,177,178,177,2166
|
|
20241212,092700,87174433,177,178,178,177,24
|
|
20241212,092600,87170169,177,177,178,177,19220
|
|
20241212,092500,83767227,178,178,178,178,28561
|
|
20241212,092400,78683369,179,178,179,178,29813
|
|
20241212,092300,73376653,178,178,178,178,541
|
|
20241212,092200,73280355,179,178,179,178,15404
|
|
20241212,092100,70528439,178,178,179,178,8003
|
|
20241212,092000,69103894,178,178,179,178,4121
|
|
20241212,091900,68367436,178,179,179,178,4864
|
|
20241212,091800,67500330,178,178,178,178,8411
|
|
20241212,091700,66003172,178,178,178,178,1
|
|
20241212,091600,66002994,178,178,179,178,846
|
|
20241212,091500,65852374,178,178,179,178,3360
|
|
20241212,091400,65254278,179,179,180,179,31955
|
|
20241212,091300,59503110,179,179,179,179,4919
|
|
20241212,091200,58622609,179,179,180,179,2578
|
|
20241212,091100,58160646,180,179,180,179,10692
|
|
20241212,091000,56246749,179,179,179,179,25040
|
|
20241212,090900,51764589,179,178,179,177,4741
|
|
20241212,090800,50919148,177,178,178,177,6926
|
|
20241212,090700,49692590,177,178,178,177,4721
|
|
20241212,090600,48856636,177,177,178,177,44711
|
|
20241212,090500,40914006,177,178,179,176,74942
|
|
20241212,090400,27608554,178,177,178,177,46455
|
|
20241212,090300,19354187,177,176,177,176,28711
|
|
20241212,090200,14296781,175,175,176,175,16681
|
|
20241212,090100,11370448,175,175,177,175,10698
|
|
20241212,090000,9498226,175,178,178,174,53550
|