626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192300,82949715,174,174,174,174,33016
|
|
20241213,192200,82949715,174,174,174,174,0
|
|
20241213,192100,82949715,174,174,174,174,0
|
|
20241213,192000,82949715,174,174,174,174,0
|
|
20241213,191900,82949715,174,174,174,174,0
|
|
20241213,191800,82949715,174,174,174,174,0
|
|
20241213,191700,82949715,174,174,174,174,0
|
|
20241213,191600,82949715,174,174,174,174,0
|
|
20241213,191500,82949715,174,174,174,174,0
|
|
20241213,191400,82949715,174,174,174,174,0
|
|
20241213,191300,82949715,174,174,174,174,0
|
|
20241213,191200,82949715,174,174,174,174,0
|
|
20241213,191100,82949715,174,174,174,174,0
|
|
20241213,191000,82949715,174,174,174,174,0
|
|
20241213,190900,82949715,174,174,174,174,0
|
|
20241213,190800,82949715,174,174,174,174,0
|
|
20241213,190700,82949715,174,174,174,174,0
|
|
20241213,190600,82949715,174,174,174,174,0
|
|
20241213,190500,82949715,174,174,174,174,0
|
|
20241213,190400,82949715,174,174,174,174,0
|
|
20241213,190300,82949715,174,174,174,174,0
|
|
20241213,190200,82949715,174,174,174,174,0
|
|
20241213,190100,82949715,174,174,174,174,0
|
|
20241213,190000,82949715,174,174,174,174,0
|
|
20241213,185900,82949715,174,174,174,174,0
|
|
20241213,185800,82949715,174,174,174,174,0
|
|
20241213,185700,82949715,174,174,174,174,0
|
|
20241213,185600,82949715,174,174,174,174,0
|
|
20241213,185500,82949715,174,174,174,174,0
|
|
20241213,185400,82949715,174,174,174,174,0
|
|
20241213,185300,82949715,174,174,174,174,33016
|
|
20241213,185200,82949715,174,174,174,174,0
|
|
20241213,185100,82949715,174,174,174,174,0
|
|
20241213,185000,82949715,174,174,174,174,0
|
|
20241213,184900,82949715,174,174,174,174,0
|
|
20241213,184800,82949715,174,174,174,174,0
|
|
20241213,184700,82949715,174,174,174,174,0
|
|
20241213,184600,82949715,174,174,174,174,0
|
|
20241213,184500,82949715,174,174,174,174,0
|
|
20241213,184400,82949715,174,174,174,174,0
|
|
20241213,184300,82949715,174,174,174,174,0
|
|
20241213,184200,82949715,174,174,174,174,0
|
|
20241213,184100,82949715,174,174,174,174,0
|
|
20241213,184000,82949715,174,174,174,174,0
|
|
20241213,183900,82949715,174,174,174,174,0
|
|
20241213,183800,82949715,174,174,174,174,0
|
|
20241213,183700,82949715,174,174,174,174,0
|
|
20241213,183600,82949715,174,174,174,174,0
|
|
20241213,183500,82949715,174,174,174,174,0
|
|
20241213,183400,82949715,174,174,174,174,0
|
|
20241213,183300,82949715,174,174,174,174,0
|
|
20241213,183200,82949715,174,174,174,174,0
|
|
20241213,183100,82949715,174,174,174,174,0
|
|
20241213,183000,82949715,174,174,174,174,0
|
|
20241213,182900,82949715,174,174,174,174,0
|
|
20241213,182800,82949715,174,174,174,174,0
|
|
20241213,182700,82949715,174,174,174,174,0
|
|
20241213,182600,82949715,174,174,174,174,0
|
|
20241213,182500,82949715,174,174,174,174,0
|
|
20241213,182400,82949715,174,174,174,174,0
|
|
20241213,182300,82949715,174,174,174,174,33016
|
|
20241213,182200,82949715,174,174,174,174,0
|
|
20241213,182100,82949715,174,174,174,174,0
|
|
20241213,182000,82949715,174,174,174,174,0
|
|
20241213,181900,82949715,174,174,174,174,0
|
|
20241213,181800,82949715,174,174,174,174,0
|
|
20241213,181700,82949715,174,174,174,174,0
|
|
20241213,181600,82949715,174,174,174,174,0
|
|
20241213,181500,82949715,174,174,174,174,0
|
|
20241213,181400,82949715,174,174,174,174,0
|
|
20241213,181300,82949715,174,174,174,174,0
|
|
20241213,181200,82949715,174,174,174,174,0
|
|
20241213,181100,82949715,174,174,174,174,0
|
|
20241213,181000,82949715,174,174,174,174,0
|
|
20241213,180900,82949715,174,174,174,174,0
|
|
20241213,180800,82949715,174,174,174,174,0
|
|
20241213,180700,82949715,174,174,174,174,0
|
|
20241213,180600,82949715,174,174,174,174,0
|
|
20241213,180500,82949715,174,174,174,174,0
|
|
20241213,180400,82949715,174,174,174,174,0
|
|
20241213,180300,82949715,174,174,174,174,0
|
|
20241213,180200,82949715,174,174,174,174,0
|
|
20241213,180100,82949715,174,174,174,174,0
|
|
20241213,180000,82949715,174,174,174,174,0
|
|
20241213,175900,82949715,174,174,174,174,0
|
|
20241213,175800,82949715,174,174,174,174,0
|
|
20241213,175700,82949715,174,174,174,174,0
|
|
20241213,175600,82949715,174,174,174,174,0
|
|
20241213,175500,82949715,174,174,174,174,0
|
|
20241213,175400,82949715,174,174,174,174,0
|
|
20241213,175300,82949715,174,174,174,174,33016
|
|
20241213,175200,82949715,174,174,174,174,0
|
|
20241213,175100,82949715,174,174,174,174,0
|
|
20241213,175000,82949715,174,174,174,174,0
|
|
20241213,174900,82949715,174,174,174,174,0
|
|
20241213,174800,82949715,174,174,174,174,0
|
|
20241213,174700,82949715,174,174,174,174,0
|
|
20241213,174600,82949715,174,174,174,174,0
|
|
20241213,174500,82949715,174,174,174,174,0
|
|
20241213,174400,82949715,174,174,174,174,0
|
|
20241213,174300,82949715,174,174,174,174,0
|
|
20241213,174200,82949715,174,174,174,174,0
|
|
20241213,174100,82949715,174,174,174,174,0
|
|
20241213,174000,82949715,174,174,174,174,0
|
|
20241213,173900,82949715,174,174,174,174,0
|
|
20241213,173800,82949715,174,174,174,174,0
|
|
20241213,173700,82949715,174,174,174,174,0
|
|
20241213,173600,82949715,174,174,174,174,0
|
|
20241213,173500,82949715,174,174,174,174,0
|
|
20241213,173400,82949715,174,174,174,174,0
|
|
20241213,173300,82949715,174,174,174,174,0
|
|
20241213,173200,82949715,174,174,174,174,0
|
|
20241213,173100,82949715,174,174,174,174,0
|
|
20241213,173000,82949715,174,174,174,174,0
|
|
20241213,172900,82949715,174,174,174,174,0
|
|
20241213,172800,82949715,174,174,174,174,0
|
|
20241213,172700,82949715,174,174,174,174,0
|
|
20241213,172600,82949715,174,174,174,174,0
|
|
20241213,172500,82949715,174,174,174,174,0
|
|
20241213,172400,82949715,174,174,174,174,0
|
|
20241213,172300,82949715,174,174,174,174,33016
|
|
20241213,172200,82949715,174,174,174,174,0
|
|
20241213,172100,82949715,174,174,174,174,0
|
|
20241213,172000,82949715,174,174,174,174,0
|
|
20241213,171900,82949715,174,174,174,174,0
|
|
20241213,171800,82949715,174,174,174,174,0
|
|
20241213,171700,82949715,174,174,174,174,0
|
|
20241213,171600,82949715,174,174,174,174,0
|
|
20241213,171500,82949715,174,174,174,174,0
|
|
20241213,171400,82949715,174,174,174,174,0
|
|
20241213,171300,82949715,174,174,174,174,0
|
|
20241213,171200,82949715,174,174,174,174,0
|
|
20241213,171100,82949715,174,174,174,174,0
|
|
20241213,171000,82949715,174,174,174,174,0
|
|
20241213,170900,82949715,174,174,174,174,0
|
|
20241213,170800,82949715,174,174,174,174,0
|
|
20241213,170700,82949715,174,174,174,174,0
|
|
20241213,170600,82949715,174,174,174,174,0
|
|
20241213,170500,82949715,174,174,174,174,0
|
|
20241213,170400,82949715,174,174,174,174,0
|
|
20241213,170300,82949715,174,174,174,174,0
|
|
20241213,170200,82949715,174,174,174,174,0
|
|
20241213,170100,82949715,174,174,174,174,0
|
|
20241213,170000,82949715,174,174,174,174,0
|
|
20241213,165900,82949715,174,174,174,174,0
|
|
20241213,165800,82949715,174,174,174,174,0
|
|
20241213,165700,82949715,174,174,174,174,0
|
|
20241213,165600,82949715,174,174,174,174,0
|
|
20241213,165500,82949715,174,174,174,174,0
|
|
20241213,165400,82949715,174,174,174,174,0
|
|
20241213,165300,82949715,174,174,174,174,33016
|
|
20241213,165200,82949715,174,174,174,174,0
|
|
20241213,165100,82949715,174,174,174,174,0
|
|
20241213,165000,82949715,174,174,174,174,0
|
|
20241213,164900,82949715,174,174,174,174,0
|
|
20241213,164800,82949715,174,174,174,174,0
|
|
20241213,164700,82949715,174,174,174,174,0
|
|
20241213,164600,82949715,174,174,174,174,0
|
|
20241213,164500,82949715,174,174,174,174,0
|
|
20241213,164400,82949715,174,174,174,174,0
|
|
20241213,164300,82949715,174,174,174,174,0
|
|
20241213,164200,82949715,174,174,174,174,0
|
|
20241213,164100,82949715,174,174,174,174,0
|
|
20241213,164000,82949715,174,174,174,174,0
|
|
20241213,163900,82949715,174,174,174,174,0
|
|
20241213,163800,82949715,174,174,174,174,0
|
|
20241213,163700,82949715,174,174,174,174,0
|
|
20241213,163600,82949715,174,174,174,174,0
|
|
20241213,163500,82949715,174,174,174,174,0
|
|
20241213,163400,82949715,174,174,174,174,0
|
|
20241213,163300,82949715,174,174,174,174,0
|
|
20241213,163200,82949715,174,174,174,174,0
|
|
20241213,163100,82949715,174,174,174,174,0
|
|
20241213,163000,82949715,174,174,174,174,0
|
|
20241213,162900,82949715,174,174,174,174,0
|
|
20241213,162800,82949715,174,174,174,174,0
|
|
20241213,162700,82949715,174,174,174,174,0
|
|
20241213,162600,82949715,174,174,174,174,0
|
|
20241213,162500,82949715,174,174,174,174,0
|
|
20241213,162400,82949715,174,174,174,174,0
|
|
20241213,162300,82949715,174,174,174,174,33016
|
|
20241213,162200,82949715,174,174,174,174,0
|
|
20241213,162100,82949715,174,174,174,174,0
|
|
20241213,162000,82949715,174,174,174,174,0
|
|
20241213,161900,82949715,174,174,174,174,0
|
|
20241213,161800,82949715,174,174,174,174,0
|
|
20241213,161700,82949715,174,174,174,174,0
|
|
20241213,161600,82949715,174,174,174,174,0
|
|
20241213,161500,82949715,174,174,174,174,0
|
|
20241213,161400,82949715,174,174,174,174,0
|
|
20241213,161300,82949715,174,174,174,174,0
|
|
20241213,161200,82949715,174,174,174,174,0
|
|
20241213,161100,82949715,174,174,174,174,0
|
|
20241213,161000,82949715,174,174,174,174,0
|
|
20241213,160900,82949715,174,174,174,174,0
|
|
20241213,160800,82949715,174,174,174,174,0
|
|
20241213,160700,82949715,174,174,174,174,0
|
|
20241213,160600,82949715,174,174,174,174,0
|
|
20241213,160500,82949715,174,174,174,174,0
|
|
20241213,160400,82949715,174,174,174,174,0
|
|
20241213,160300,82949715,174,174,174,174,0
|
|
20241213,160200,82949715,174,174,174,174,0
|
|
20241213,160100,82949715,174,174,174,174,0
|
|
20241213,160000,82949715,174,174,174,174,0
|
|
20241213,155900,82949715,174,174,174,174,0
|
|
20241213,155800,82949715,174,174,174,174,0
|
|
20241213,155700,82949715,174,174,174,174,0
|
|
20241213,155600,82949715,174,174,174,174,0
|
|
20241213,155500,82949715,174,174,174,174,0
|
|
20241213,155400,82949715,174,174,174,174,0
|
|
20241213,155300,82949715,174,174,174,174,33016
|
|
20241213,155200,82949715,174,174,174,174,0
|
|
20241213,155100,82949715,174,174,174,174,0
|
|
20241213,155000,82949715,174,174,174,174,0
|
|
20241213,154900,82949715,174,174,174,174,0
|
|
20241213,154800,82949715,174,174,174,174,0
|
|
20241213,154700,82949715,174,174,174,174,0
|
|
20241213,154600,82949715,174,174,174,174,0
|
|
20241213,154500,82949715,174,174,174,174,0
|
|
20241213,154400,82949715,174,174,174,174,0
|
|
20241213,154300,82949715,174,174,174,174,0
|
|
20241213,154200,82949715,174,174,174,174,0
|
|
20241213,154100,82949715,174,174,174,174,0
|
|
20241213,154000,82949715,174,174,174,174,0
|
|
20241213,153900,82949715,174,174,174,174,0
|
|
20241213,153800,82949715,174,174,174,174,0
|
|
20241213,153700,82949715,174,174,174,174,0
|
|
20241213,153600,82949715,174,174,174,174,0
|
|
20241213,153500,82949715,174,174,174,174,0
|
|
20241213,153400,82949715,174,174,174,174,0
|
|
20241213,153300,82949715,174,174,174,174,0
|
|
20241213,153200,82949715,174,174,174,174,0
|
|
20241213,153100,82949715,174,174,174,174,0
|
|
20241213,153000,82949715,174,174,174,174,33016
|
|
20241213,152900,77204931,172,172,172,172,0
|
|
20241213,152800,77204931,172,172,172,172,0
|
|
20241213,152700,77204931,172,172,172,172,0
|
|
20241213,152600,77204931,172,172,172,172,0
|
|
20241213,152500,77204931,172,172,172,172,0
|
|
20241213,152400,77204931,172,172,172,172,0
|
|
20241213,152300,77204931,172,172,172,172,0
|
|
20241213,152200,77204931,172,172,172,172,0
|
|
20241213,152100,77204931,172,172,172,172,0
|
|
20241213,152000,77204931,172,172,172,172,0
|
|
20241213,151900,77204931,172,172,172,172,0
|
|
20241213,151800,77204931,172,172,172,172,101
|
|
20241213,151700,77187559,172,172,172,172,0
|
|
20241213,151600,77187559,172,172,172,172,1
|
|
20241213,151500,77187387,172,172,172,172,2
|
|
20241213,151400,77187043,172,172,172,172,0
|
|
20241213,151300,77187043,172,172,172,172,1
|
|
20241213,151200,77186871,171,172,172,171,101
|
|
20241213,151100,77169500,172,172,172,172,20
|
|
20241213,151000,77166060,172,172,172,172,0
|
|
20241213,150900,77166060,172,172,172,172,530
|
|
20241213,150800,77074900,172,172,172,172,19
|
|
20241213,150700,77071632,171,172,172,171,4
|
|
20241213,150600,77070947,172,172,172,172,0
|
|
20241213,150500,77070947,172,172,172,172,1
|
|
20241213,150400,77070775,171,171,171,171,6898
|
|
20241213,150300,75891217,172,172,172,172,100
|
|
20241213,150200,75874017,172,172,172,172,0
|
|
20241213,150100,75874017,172,172,172,172,0
|
|
20241213,150000,75874017,172,172,172,172,21
|
|
20241213,145900,75870405,172,172,172,172,3
|
|
20241213,145800,75869889,172,172,172,172,5655
|
|
20241213,145700,74897229,173,173,173,173,1
|
|
20241213,145600,74897056,173,173,173,173,100
|
|
20241213,145500,74879756,173,173,173,173,1
|
|
20241213,145400,74879583,173,173,173,173,870
|
|
20241213,145300,74729073,173,173,173,173,0
|
|
20241213,145200,74729073,173,173,173,173,0
|
|
20241213,145100,74729073,173,173,173,173,1
|
|
20241213,145000,74728900,172,172,172,172,4
|
|
20241213,144900,74728212,173,173,173,173,1
|
|
20241213,144800,74728039,173,173,173,173,2
|
|
20241213,144700,74727693,173,173,173,173,1000
|
|
20241213,144600,74554693,172,172,172,172,39
|
|
20241213,144500,74547985,172,172,172,172,1518
|
|
20241213,144400,74286889,172,172,172,172,1168
|
|
20241213,144300,74085993,172,172,172,172,0
|
|
20241213,144200,74085993,172,172,172,172,6
|
|
20241213,144100,74084961,171,172,172,171,145
|
|
20241213,144000,74060031,172,172,172,172,487
|
|
20241213,143900,73976267,171,171,171,171,0
|
|
20241213,143800,73976267,171,173,173,171,13401
|
|
20241213,143700,71681176,173,173,173,173,3
|
|
20241213,143600,71680657,173,173,173,173,7
|
|
20241213,143500,71679446,172,173,173,172,6
|
|
20241213,143400,71678413,173,173,173,173,1
|
|
20241213,143300,71678240,173,173,173,173,0
|
|
20241213,143200,71678240,173,173,173,173,4
|
|
20241213,143100,71677548,172,172,172,172,92
|
|
20241213,143000,71661724,173,173,173,173,1
|
|
20241213,142900,71661551,173,173,173,173,4
|
|
20241213,142800,71660859,173,173,173,173,0
|
|
20241213,142700,71660859,173,173,173,173,58
|
|
20241213,142600,71650825,173,173,173,173,168
|
|
20241213,142500,71621761,173,173,173,172,23
|
|
20241213,142400,71617785,173,173,173,173,30
|
|
20241213,142300,71612595,173,173,173,173,15
|
|
20241213,142200,71610000,173,172,173,172,115
|
|
20241213,142100,71590205,173,173,173,172,517
|
|
20241213,142000,71501264,173,173,173,173,316
|
|
20241213,141900,71446596,173,173,173,172,20
|
|
20241213,141800,71443140,173,173,173,173,16
|
|
20241213,141700,71440372,173,173,173,173,22
|
|
20241213,141600,71436566,173,173,173,173,30
|
|
20241213,141500,71431376,173,173,173,173,35
|
|
20241213,141400,71425321,173,173,173,173,28
|
|
20241213,141300,71420477,173,173,173,173,16
|
|
20241213,141200,71417709,173,173,173,172,35086
|
|
20241213,141100,65382861,173,173,173,173,0
|
|
20241213,141000,65382861,173,173,173,173,0
|
|
20241213,140900,65382861,173,173,173,173,0
|
|
20241213,140800,65382861,173,173,173,173,0
|
|
20241213,140700,65382861,173,173,173,173,0
|
|
20241213,140600,65382861,173,173,173,173,0
|
|
20241213,140500,65382861,173,173,173,173,0
|
|
20241213,140400,65382861,173,173,173,173,5
|
|
20241213,140300,65381996,172,172,172,172,0
|
|
20241213,140200,65381996,172,172,172,172,8000
|
|
20241213,140100,64005996,172,173,173,172,4157
|
|
20241213,140000,63290562,173,173,173,173,10
|
|
20241213,135900,63288832,173,173,173,173,0
|
|
20241213,135800,63288832,173,173,173,173,4
|
|
20241213,135700,63288140,173,172,173,172,501
|
|
20241213,135600,63201468,173,173,173,173,5810
|
|
20241213,135500,62196338,173,173,173,173,15050
|
|
20241213,135400,59592688,174,174,174,174,110
|
|
20241213,135300,59573548,173,173,173,173,2
|
|
20241213,135200,59573202,173,173,173,173,0
|
|
20241213,135100,59573202,173,173,173,173,0
|
|
20241213,135000,59573202,173,173,173,173,2906
|
|
20241213,134900,59070464,173,173,173,173,7767
|
|
20241213,134800,57726773,173,173,173,173,1004
|
|
20241213,134700,57553081,173,173,173,173,6
|
|
20241213,134600,57552043,172,172,172,172,300
|
|
20241213,134500,57500443,173,173,173,173,1
|
|
20241213,134400,57500270,173,173,173,173,1
|
|
20241213,134300,57500097,172,173,173,172,506
|
|
20241213,134200,57412565,173,173,173,173,2000
|
|
20241213,134100,57066565,173,173,173,173,1600
|
|
20241213,134000,56789765,173,173,173,173,200
|
|
20241213,133900,56755165,173,173,173,173,0
|
|
20241213,133800,56755165,173,172,173,172,1010
|
|
20241213,133700,56580445,172,172,172,172,0
|
|
20241213,133600,56580445,172,172,172,172,0
|
|
20241213,133500,56580445,172,172,172,172,100
|
|
20241213,133400,56563245,172,172,172,172,164
|
|
20241213,133300,56535037,172,172,172,172,500
|
|
20241213,133200,56449037,173,173,173,173,2
|
|
20241213,133100,56448691,173,173,173,173,0
|
|
20241213,133000,56448691,173,173,173,173,0
|
|
20241213,132900,56448691,173,173,173,173,165
|
|
20241213,132800,56420146,173,173,173,173,0
|
|
20241213,132700,56420146,173,173,173,173,1400
|
|
20241213,132600,56177946,173,173,173,173,0
|
|
20241213,132500,56177946,173,173,173,173,0
|
|
20241213,132400,56177946,173,173,173,173,4357
|
|
20241213,132300,55424185,173,173,173,173,1000
|
|
20241213,132200,55251185,173,173,173,173,3144
|
|
20241213,132100,54707273,173,173,173,173,3000
|
|
20241213,132000,54188273,173,173,173,172,253
|
|
20241213,131900,54144654,173,173,173,172,1172
|
|
20241213,131800,53941906,172,172,172,172,0
|
|
20241213,131700,53941906,172,172,172,172,0
|
|
20241213,131600,53941906,172,172,172,172,0
|
|
20241213,131500,53941906,172,173,173,172,7000
|
|
20241213,131400,52735906,172,172,172,172,0
|
|
20241213,131300,52735906,172,172,172,172,0
|
|
20241213,131200,52735906,172,172,172,172,3
|
|
20241213,131100,52735390,172,173,173,172,2478
|
|
20241213,131000,52307174,172,172,172,172,78
|
|
20241213,130900,52293758,172,172,172,172,0
|
|
20241213,130800,52293758,172,172,172,171,96
|
|
20241213,130700,52277331,172,172,173,172,668
|
|
20241213,130600,52162434,172,172,172,172,15
|
|
20241213,130500,52159854,172,171,172,171,148
|
|
20241213,130400,52134471,172,172,172,172,210
|
|
20241213,130300,52098351,172,172,172,172,2458
|
|
20241213,130200,51675575,172,172,172,171,93
|
|
20241213,130100,51659661,172,172,172,172,26
|
|
20241213,130000,51655189,172,172,172,172,63
|
|
20241213,125900,51644353,172,172,172,172,10
|
|
20241213,125800,51642633,172,172,172,172,292
|
|
20241213,125700,51592409,172,172,172,172,11
|
|
20241213,125600,51590517,172,172,172,171,18
|
|
20241213,125500,51587426,172,172,172,172,5
|
|
20241213,125400,51586566,172,172,172,172,6
|
|
20241213,125300,51585534,172,172,172,172,220
|
|
20241213,125200,51547694,172,172,172,172,0
|
|
20241213,125100,51547694,172,172,172,172,1000
|
|
20241213,125000,51375694,171,171,171,171,13
|
|
20241213,124900,51373471,171,171,171,171,0
|
|
20241213,124800,51373471,171,171,171,171,0
|
|
20241213,124700,51373471,171,171,171,171,160
|
|
20241213,124600,51346111,172,172,172,172,65
|
|
20241213,124500,51334931,172,172,172,172,0
|
|
20241213,124400,51334931,172,172,172,172,70
|
|
20241213,124300,51322891,172,172,172,172,0
|
|
20241213,124200,51322891,172,172,172,172,509
|
|
20241213,124100,51235343,172,172,172,172,1
|
|
20241213,124000,51235171,171,171,171,171,3
|
|
20241213,123900,51234658,172,172,172,172,6
|
|
20241213,123800,51233626,172,172,172,172,1
|
|
20241213,123700,51233454,171,171,171,171,173
|
|
20241213,123600,51203871,171,171,171,171,822
|
|
20241213,123500,51063309,171,171,171,171,3678
|
|
20241213,123400,50434371,172,172,172,172,1666
|
|
20241213,123300,50147819,172,172,172,172,1
|
|
20241213,123200,50147647,172,172,172,172,3000
|
|
20241213,123100,49631647,172,172,172,172,1028
|
|
20241213,123000,49454831,171,171,171,171,0
|
|
20241213,122900,49454831,171,171,171,171,336
|
|
20241213,122800,49397375,171,171,171,171,2000
|
|
20241213,122700,49055375,171,171,171,171,0
|
|
20241213,122600,49055375,171,171,171,171,62
|
|
20241213,122500,49044773,171,171,171,171,8
|
|
20241213,122400,49043405,171,171,171,171,5
|
|
20241213,122300,49042550,171,171,171,171,3075
|
|
20241213,122200,48516725,170,171,171,170,4511
|
|
20241213,122100,47745345,171,171,171,171,0
|
|
20241213,122000,47745345,171,170,171,170,168
|
|
20241213,121900,47716777,171,171,171,171,1
|
|
20241213,121800,47716606,170,170,170,170,1
|
|
20241213,121700,47716436,171,170,171,170,2006
|
|
20241213,121600,47373415,171,171,171,171,1000
|
|
20241213,121500,47202415,171,170,171,170,14
|
|
20241213,121400,47200025,170,170,170,170,0
|
|
20241213,121300,47200025,170,170,170,170,0
|
|
20241213,121200,47200025,170,170,170,170,34
|
|
20241213,121100,47194245,171,171,171,171,0
|
|
20241213,121000,47194245,171,171,171,171,3000
|
|
20241213,120900,46681245,171,171,171,171,2
|
|
20241213,120800,46680903,171,171,171,171,8
|
|
20241213,120700,46679535,171,171,171,171,1
|
|
20241213,120600,46679364,170,171,171,170,204
|
|
20241213,120500,46644483,170,171,171,170,208
|
|
20241213,120400,46608922,171,171,171,171,0
|
|
20241213,120300,46608922,171,171,171,171,0
|
|
20241213,120200,46608922,171,171,171,171,0
|
|
20241213,120100,46608922,171,171,171,171,0
|
|
20241213,120000,46608922,171,171,171,171,300
|
|
20241213,115900,46557622,171,171,171,171,10
|
|
20241213,115800,46555912,171,171,171,171,0
|
|
20241213,115700,46555912,171,171,171,171,0
|
|
20241213,115600,46555912,171,171,171,171,0
|
|
20241213,115500,46555912,171,171,171,171,0
|
|
20241213,115400,46555912,171,171,171,171,10
|
|
20241213,115300,46554202,171,171,171,171,10
|
|
20241213,115200,46552492,170,170,170,170,2387
|
|
20241213,115100,46146702,170,170,170,170,1000
|
|
20241213,115000,45976702,170,170,170,169,510
|
|
20241213,114900,45890502,170,170,170,170,0
|
|
20241213,114800,45890502,170,170,170,170,0
|
|
20241213,114700,45890502,170,170,170,170,4
|
|
20241213,114600,45889822,170,169,170,169,13
|
|
20241213,114500,45887614,171,171,171,171,2
|
|
20241213,114400,45887272,169,169,169,169,25481
|
|
20241213,114300,41580983,170,170,170,170,13263
|
|
20241213,114200,39326273,171,171,171,171,5
|
|
20241213,114100,39325418,170,170,170,170,0
|
|
20241213,114000,39325418,170,170,170,170,0
|
|
20241213,113900,39325418,170,171,171,170,6
|
|
20241213,113800,39324397,171,171,171,171,1
|
|
20241213,113700,39324226,171,171,171,171,201
|
|
20241213,113600,39289855,171,171,171,171,10
|
|
20241213,113500,39288145,171,171,171,171,0
|
|
20241213,113400,39288145,171,171,171,171,0
|
|
20241213,113300,39288145,171,171,171,171,0
|
|
20241213,113200,39288145,171,170,171,170,5
|
|
20241213,113100,39287293,170,171,171,170,3
|
|
20241213,113000,39286782,171,171,171,171,508
|
|
20241213,112900,39199914,170,170,170,170,2
|
|
20241213,112800,39199574,171,171,171,171,105
|
|
20241213,112700,39181619,171,171,171,171,100
|
|
20241213,112600,39164519,170,170,170,170,3
|
|
20241213,112500,39164009,170,170,170,170,2
|
|
20241213,112400,39163669,171,171,171,171,1
|
|
20241213,112300,39163498,171,171,171,171,1
|
|
20241213,112200,39163327,171,171,171,171,42
|
|
20241213,112100,39156145,171,171,171,171,100
|
|
20241213,112000,39139045,171,171,171,171,293
|
|
20241213,111900,39088942,171,171,171,171,6
|
|
20241213,111800,39087916,170,170,170,170,160
|
|
20241213,111700,39060716,171,171,171,171,0
|
|
20241213,111600,39060716,171,171,171,171,1
|
|
20241213,111500,39060545,170,171,171,170,7
|
|
20241213,111400,39059354,171,170,171,170,3
|
|
20241213,111300,39058843,171,171,171,171,1
|
|
20241213,111200,39058672,171,171,171,171,1
|
|
20241213,111100,39058501,171,171,171,171,0
|
|
20241213,111000,39058501,171,171,171,171,0
|
|
20241213,110900,39058501,171,171,171,171,0
|
|
20241213,110800,39058501,171,171,171,171,0
|
|
20241213,110700,39058501,171,171,171,171,1
|
|
20241213,110600,39058330,171,171,171,171,10
|
|
20241213,110500,39056620,171,171,171,171,300
|
|
20241213,110400,39005320,171,171,171,170,401
|
|
20241213,110300,38936750,171,171,171,171,550
|
|
20241213,110200,38842700,171,171,171,171,0
|
|
20241213,110100,38842700,171,171,171,171,30
|
|
20241213,110000,38837570,171,171,171,171,0
|
|
20241213,105900,38837570,171,171,171,171,30
|
|
20241213,105800,38832440,171,171,171,171,0
|
|
20241213,105700,38832440,171,171,171,171,22
|
|
20241213,105600,38828678,170,170,170,170,501
|
|
20241213,105500,38743508,171,171,171,171,510
|
|
20241213,105400,38656298,171,171,171,171,0
|
|
20241213,105300,38656298,171,170,171,170,26
|
|
20241213,105200,38651877,170,170,170,170,0
|
|
20241213,105100,38651877,170,170,170,170,0
|
|
20241213,105000,38651877,170,170,170,170,0
|
|
20241213,104900,38651877,170,170,170,170,0
|
|
20241213,104800,38651877,170,170,170,170,2000
|
|
20241213,104700,38311877,171,171,171,171,52
|
|
20241213,104600,38302985,170,170,170,170,0
|
|
20241213,104500,38302985,170,170,170,170,28497
|
|
20241213,104400,33458495,170,170,170,170,0
|
|
20241213,104300,33458495,170,170,170,170,0
|
|
20241213,104200,33458495,170,170,170,170,0
|
|
20241213,104100,33458495,170,170,170,170,0
|
|
20241213,104000,33458495,170,171,171,170,22
|
|
20241213,103900,33454745,171,171,171,171,0
|
|
20241213,103800,33454745,171,171,171,171,2195
|
|
20241213,103700,33079400,171,171,171,171,780
|
|
20241213,103600,32946020,171,171,171,171,133
|
|
20241213,103500,32923277,171,171,171,171,0
|
|
20241213,103400,32923277,171,171,171,171,0
|
|
20241213,103300,32923277,171,171,171,171,300
|
|
20241213,103200,32871977,172,172,172,172,0
|
|
20241213,103100,32871977,172,171,172,171,9
|
|
20241213,103000,32870435,170,170,170,170,7603
|
|
20241213,102900,31577925,170,170,170,170,0
|
|
20241213,102800,31577925,170,170,170,170,0
|
|
20241213,102700,31577925,170,170,170,170,0
|
|
20241213,102600,31577925,170,170,170,170,501
|
|
20241213,102500,31492755,170,170,170,170,103
|
|
20241213,102400,31475245,170,170,170,170,44
|
|
20241213,102300,31467765,169,169,169,169,3011
|
|
20241213,102200,30958906,169,169,169,169,8
|
|
20241213,102100,30957554,169,169,169,169,182
|
|
20241213,102000,30926796,169,169,169,169,80
|
|
20241213,101900,30913276,169,169,169,169,20
|
|
20241213,101800,30909896,169,168,169,168,2
|
|
20241213,101700,30909559,168,168,168,168,0
|
|
20241213,101600,30909559,168,169,169,168,6173
|
|
20241213,101500,29872395,169,169,169,169,10020
|
|
20241213,101400,28179015,169,169,169,169,9035
|
|
20241213,101300,26652100,170,170,170,170,0
|
|
20241213,101200,26652100,170,170,170,170,1000
|
|
20241213,101100,26482100,170,170,170,170,9
|
|
20241213,101000,26480570,170,169,170,169,730
|
|
20241213,100900,26357095,170,170,170,170,212
|
|
20241213,100800,26321055,170,170,170,170,9122
|
|
20241213,100700,24770315,170,171,171,170,24
|
|
20241213,100600,24766215,170,170,170,170,53
|
|
20241213,100500,24757205,171,170,171,170,2
|
|
20241213,100400,24756864,171,170,171,170,160
|
|
20241213,100300,24729614,171,171,171,171,109
|
|
20241213,100200,24710975,171,171,171,171,100
|
|
20241213,100100,24693875,171,171,171,171,131
|
|
20241213,100000,24671474,171,171,171,171,20
|
|
20241213,095900,24668054,170,170,170,170,0
|
|
20241213,095800,24668054,170,170,170,170,3
|
|
20241213,095700,24667544,171,170,171,170,14
|
|
20241213,095600,24665155,170,172,172,170,11
|
|
20241213,095500,24663283,171,171,171,171,2995
|
|
20241213,095400,24151138,173,171,173,171,2001
|
|
20241213,095300,23808965,173,173,173,173,0
|
|
20241213,095200,23808965,173,174,174,172,21
|
|
20241213,095100,23805347,174,174,174,174,0
|
|
20241213,095000,23805347,174,173,174,173,76
|
|
20241213,094900,23792147,173,172,173,172,7407
|
|
20241213,094800,22513142,172,172,172,172,8
|
|
20241213,094700,22511766,172,172,172,172,292
|
|
20241213,094600,22461542,172,172,172,172,50
|
|
20241213,094500,22452942,172,172,172,172,237
|
|
20241213,094400,22412178,172,171,172,171,28676
|
|
20241213,094300,17508549,171,171,171,171,3787
|
|
20241213,094200,16860972,171,171,171,169,219
|
|
20241213,094100,16823643,171,171,171,171,400
|
|
20241213,094000,16755243,171,169,171,169,203
|
|
20241213,093900,16720930,171,170,171,170,791
|
|
20241213,093800,16586459,169,170,170,169,211
|
|
20241213,093700,16550590,171,171,171,171,0
|
|
20241213,093600,16550590,171,171,171,171,1
|
|
20241213,093500,16550419,171,171,171,171,5
|
|
20241213,093400,16549564,170,171,171,170,3
|
|
20241213,093300,16549053,171,171,171,171,0
|
|
20241213,093200,16549053,171,171,171,171,3
|
|
20241213,093100,16548540,171,170,171,170,9064
|
|
20241213,093000,15007460,170,170,170,170,1
|
|
20241213,092900,15007290,170,170,170,170,1240
|
|
20241213,092800,14796490,171,171,171,171,1
|
|
20241213,092700,14796319,171,171,171,171,2
|
|
20241213,092600,14795977,169,170,170,169,2354
|
|
20241213,092500,14395799,169,169,169,169,675
|
|
20241213,092400,14281724,170,170,170,170,3
|
|
20241213,092300,14281214,170,170,171,170,10981
|
|
20241213,092200,12414443,171,171,171,171,139
|
|
20241213,092100,12390674,171,171,171,171,208
|
|
20241213,092000,12355106,171,171,171,171,0
|
|
20241213,091900,12355106,171,171,171,171,634
|
|
20241213,091800,12246692,170,170,172,170,1043
|
|
20241213,091700,12069350,170,171,171,170,800
|
|
20241213,091600,11933346,173,173,173,173,1
|
|
20241213,091500,11933173,173,172,173,172,1564
|
|
20241213,091400,11662636,172,170,172,170,1321
|
|
20241213,091300,11435464,170,170,170,170,1
|
|
20241213,091200,11435294,170,172,172,170,3
|
|
20241213,091100,11434782,172,172,172,172,50
|
|
20241213,091000,11426182,172,172,172,171,1403
|
|
20241213,090900,11184868,172,172,172,172,3034
|
|
20241213,090800,10663020,172,172,172,172,1500
|
|
20241213,090700,10405020,172,170,172,170,5001
|
|
20241213,090600,9545094,170,170,173,170,10597
|
|
20241213,090500,7730176,169,170,170,169,40
|
|
20241213,090400,7723415,169,170,170,169,3000
|
|
20241213,090300,7215851,170,170,170,170,505
|
|
20241213,090200,7130001,171,168,171,168,27691
|
|
20241213,090100,2476976,162,162,162,162,0
|
|
20241213,090000,2476976,162,172,172,162,14791
|