627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192400,116880761,173,173,173,173,55237
|
|
20241216,192300,116880761,173,173,173,173,0
|
|
20241216,192200,116880761,173,173,173,173,0
|
|
20241216,192100,116880761,173,173,173,173,0
|
|
20241216,192000,116880761,173,173,173,173,0
|
|
20241216,191900,116880761,173,173,173,173,0
|
|
20241216,191800,116880761,173,173,173,173,0
|
|
20241216,191700,116880761,173,173,173,173,0
|
|
20241216,191600,116880761,173,173,173,173,0
|
|
20241216,191500,116880761,173,173,173,173,0
|
|
20241216,191400,116880761,173,173,173,173,0
|
|
20241216,191300,116880761,173,173,173,173,0
|
|
20241216,191200,116880761,173,173,173,173,0
|
|
20241216,191100,116880761,173,173,173,173,0
|
|
20241216,191000,116880761,173,173,173,173,0
|
|
20241216,190900,116880761,173,173,173,173,0
|
|
20241216,190800,116880761,173,173,173,173,0
|
|
20241216,190700,116880761,173,173,173,173,0
|
|
20241216,190600,116880761,173,173,173,173,0
|
|
20241216,190500,116880761,173,173,173,173,0
|
|
20241216,190400,116880761,173,173,173,173,0
|
|
20241216,190300,116880761,173,173,173,173,0
|
|
20241216,190200,116880761,173,173,173,173,0
|
|
20241216,190100,116880761,173,173,173,173,0
|
|
20241216,190000,116880761,173,173,173,173,0
|
|
20241216,185900,116880761,173,173,173,173,0
|
|
20241216,185800,116880761,173,173,173,173,0
|
|
20241216,185700,116880761,173,173,173,173,0
|
|
20241216,185600,116880761,173,173,173,173,0
|
|
20241216,185500,116880761,173,173,173,173,0
|
|
20241216,185400,116880761,173,173,173,173,55237
|
|
20241216,185300,116880761,173,173,173,173,0
|
|
20241216,185200,116880761,173,173,173,173,0
|
|
20241216,185100,116880761,173,173,173,173,0
|
|
20241216,185000,116880761,173,173,173,173,0
|
|
20241216,184900,116880761,173,173,173,173,0
|
|
20241216,184800,116880761,173,173,173,173,0
|
|
20241216,184700,116880761,173,173,173,173,0
|
|
20241216,184600,116880761,173,173,173,173,0
|
|
20241216,184500,116880761,173,173,173,173,0
|
|
20241216,184400,116880761,173,173,173,173,0
|
|
20241216,184300,116880761,173,173,173,173,0
|
|
20241216,184200,116880761,173,173,173,173,0
|
|
20241216,184100,116880761,173,173,173,173,0
|
|
20241216,184000,116880761,173,173,173,173,0
|
|
20241216,183900,116880761,173,173,173,173,0
|
|
20241216,183800,116880761,173,173,173,173,0
|
|
20241216,183700,116880761,173,173,173,173,0
|
|
20241216,183600,116880761,173,173,173,173,0
|
|
20241216,183500,116880761,173,173,173,173,0
|
|
20241216,183400,116880761,173,173,173,173,0
|
|
20241216,183300,116880761,173,173,173,173,0
|
|
20241216,183200,116880761,173,173,173,173,0
|
|
20241216,183100,116880761,173,173,173,173,0
|
|
20241216,183000,116880761,173,173,173,173,0
|
|
20241216,182900,116880761,173,173,173,173,0
|
|
20241216,182800,116880761,173,173,173,173,0
|
|
20241216,182700,116880761,173,173,173,173,0
|
|
20241216,182600,116880761,173,173,173,173,0
|
|
20241216,182500,116880761,173,173,173,173,0
|
|
20241216,182400,116880761,173,173,173,173,55237
|
|
20241216,182300,116880761,173,173,173,173,0
|
|
20241216,182200,116880761,173,173,173,173,0
|
|
20241216,182100,116880761,173,173,173,173,0
|
|
20241216,182000,116880761,173,173,173,173,0
|
|
20241216,181900,116880761,173,173,173,173,0
|
|
20241216,181800,116880761,173,173,173,173,0
|
|
20241216,181700,116880761,173,173,173,173,0
|
|
20241216,181600,116880761,173,173,173,173,0
|
|
20241216,181500,116880761,173,173,173,173,0
|
|
20241216,181400,116880761,173,173,173,173,0
|
|
20241216,181300,116880761,173,173,173,173,0
|
|
20241216,181200,116880761,173,173,173,173,0
|
|
20241216,181100,116880761,173,173,173,173,0
|
|
20241216,181000,116880761,173,173,173,173,0
|
|
20241216,180900,116880761,173,173,173,173,0
|
|
20241216,180800,116880761,173,173,173,173,0
|
|
20241216,180700,116880761,173,173,173,173,0
|
|
20241216,180600,116880761,173,173,173,173,0
|
|
20241216,180500,116880761,173,173,173,173,0
|
|
20241216,180400,116880761,173,173,173,173,0
|
|
20241216,180300,116880761,173,173,173,173,0
|
|
20241216,180200,116880761,173,173,173,173,0
|
|
20241216,180100,116880761,173,173,173,173,0
|
|
20241216,180000,116880761,173,173,173,173,0
|
|
20241216,175900,116880761,173,173,173,173,0
|
|
20241216,175800,116880761,173,173,173,173,0
|
|
20241216,175700,116880761,173,173,173,173,0
|
|
20241216,175600,116880761,173,173,173,173,0
|
|
20241216,175500,116880761,173,173,173,173,0
|
|
20241216,175400,116880761,173,173,173,173,55237
|
|
20241216,175300,116880761,173,173,173,173,0
|
|
20241216,175200,116880761,173,173,173,173,0
|
|
20241216,175100,116880761,173,173,173,173,0
|
|
20241216,175000,116880761,173,173,173,173,0
|
|
20241216,174900,116880761,173,173,173,173,0
|
|
20241216,174800,116880761,173,173,173,173,0
|
|
20241216,174700,116880761,173,173,173,173,0
|
|
20241216,174600,116880761,173,173,173,173,0
|
|
20241216,174500,116880761,173,173,173,173,0
|
|
20241216,174400,116880761,173,173,173,173,0
|
|
20241216,174300,116880761,173,173,173,173,0
|
|
20241216,174200,116880761,173,173,173,173,0
|
|
20241216,174100,116880761,173,173,173,173,0
|
|
20241216,174000,116880761,173,173,173,173,0
|
|
20241216,173900,116880761,173,173,173,173,0
|
|
20241216,173800,116880761,173,173,173,173,0
|
|
20241216,173700,116880761,173,173,173,173,0
|
|
20241216,173600,116880761,173,173,173,173,0
|
|
20241216,173500,116880761,173,173,173,173,0
|
|
20241216,173400,116880761,173,173,173,173,0
|
|
20241216,173300,116880761,173,173,173,173,0
|
|
20241216,173200,116880761,173,173,173,173,0
|
|
20241216,173100,116880761,173,173,173,173,0
|
|
20241216,173000,116880761,173,173,173,173,0
|
|
20241216,172900,116880761,173,173,173,173,0
|
|
20241216,172800,116880761,173,173,173,173,0
|
|
20241216,172700,116880761,173,173,173,173,0
|
|
20241216,172600,116880761,173,173,173,173,0
|
|
20241216,172500,116880761,173,173,173,173,0
|
|
20241216,172400,116880761,173,173,173,173,55237
|
|
20241216,172300,116880761,173,173,173,173,0
|
|
20241216,172200,116880761,173,173,173,173,0
|
|
20241216,172100,116880761,173,173,173,173,0
|
|
20241216,172000,116880761,173,173,173,173,0
|
|
20241216,171900,116880761,173,173,173,173,0
|
|
20241216,171800,116880761,173,173,173,173,0
|
|
20241216,171700,116880761,173,173,173,173,0
|
|
20241216,171600,116880761,173,173,173,173,0
|
|
20241216,171500,116880761,173,173,173,173,0
|
|
20241216,171400,116880761,173,173,173,173,0
|
|
20241216,171300,116880761,173,173,173,173,0
|
|
20241216,171200,116880761,173,173,173,173,0
|
|
20241216,171100,116880761,173,173,173,173,0
|
|
20241216,171000,116880761,173,173,173,173,0
|
|
20241216,170900,116880761,173,173,173,173,0
|
|
20241216,170800,116880761,173,173,173,173,0
|
|
20241216,170700,116880761,173,173,173,173,0
|
|
20241216,170600,116880761,173,173,173,173,0
|
|
20241216,170500,116880761,173,173,173,173,0
|
|
20241216,170400,116880761,173,173,173,173,0
|
|
20241216,170300,116880761,173,173,173,173,0
|
|
20241216,170200,116880761,173,173,173,173,0
|
|
20241216,170100,116880761,173,173,173,173,0
|
|
20241216,170000,116880761,173,173,173,173,0
|
|
20241216,165900,116880761,173,173,173,173,0
|
|
20241216,165800,116880761,173,173,173,173,0
|
|
20241216,165700,116880761,173,173,173,173,0
|
|
20241216,165600,116880761,173,173,173,173,0
|
|
20241216,165500,116880761,173,173,173,173,0
|
|
20241216,165400,116880761,173,173,173,173,55237
|
|
20241216,165300,116880761,173,173,173,173,0
|
|
20241216,165200,116880761,173,173,173,173,0
|
|
20241216,165100,116880761,173,173,173,173,0
|
|
20241216,165000,116880761,173,173,173,173,0
|
|
20241216,164900,116880761,173,173,173,173,0
|
|
20241216,164800,116880761,173,173,173,173,0
|
|
20241216,164700,116880761,173,173,173,173,0
|
|
20241216,164600,116880761,173,173,173,173,0
|
|
20241216,164500,116880761,173,173,173,173,0
|
|
20241216,164400,116880761,173,173,173,173,0
|
|
20241216,164300,116880761,173,173,173,173,0
|
|
20241216,164200,116880761,173,173,173,173,0
|
|
20241216,164100,116880761,173,173,173,173,0
|
|
20241216,164000,116880761,173,173,173,173,0
|
|
20241216,163900,116880761,173,173,173,173,0
|
|
20241216,163800,116880761,173,173,173,173,0
|
|
20241216,163700,116880761,173,173,173,173,0
|
|
20241216,163600,116880761,173,173,173,173,0
|
|
20241216,163500,116880761,173,173,173,173,0
|
|
20241216,163400,116880761,173,173,173,173,0
|
|
20241216,163300,116880761,173,173,173,173,0
|
|
20241216,163200,116880761,173,173,173,173,0
|
|
20241216,163100,116880761,173,173,173,173,0
|
|
20241216,163000,116880761,173,173,173,173,0
|
|
20241216,162900,116880761,173,173,173,173,0
|
|
20241216,162800,116880761,173,173,173,173,0
|
|
20241216,162700,116880761,173,173,173,173,0
|
|
20241216,162600,116880761,173,173,173,173,0
|
|
20241216,162500,116880761,173,173,173,173,0
|
|
20241216,162400,116880761,173,173,173,173,55237
|
|
20241216,162300,116880761,173,173,173,173,0
|
|
20241216,162200,116880761,173,173,173,173,0
|
|
20241216,162100,116880761,173,173,173,173,0
|
|
20241216,162000,116880761,173,173,173,173,0
|
|
20241216,161900,116880761,173,173,173,173,0
|
|
20241216,161800,116880761,173,173,173,173,0
|
|
20241216,161700,116880761,173,173,173,173,0
|
|
20241216,161600,116880761,173,173,173,173,0
|
|
20241216,161500,116880761,173,173,173,173,0
|
|
20241216,161400,116880761,173,173,173,173,0
|
|
20241216,161300,116880761,173,173,173,173,0
|
|
20241216,161200,116880761,173,173,173,173,0
|
|
20241216,161100,116880761,173,173,173,173,0
|
|
20241216,161000,116880761,173,173,173,173,0
|
|
20241216,160900,116880761,173,173,173,173,0
|
|
20241216,160800,116880761,173,173,173,173,0
|
|
20241216,160700,116880761,173,173,173,173,0
|
|
20241216,160600,116880761,173,173,173,173,0
|
|
20241216,160500,116880761,173,173,173,173,0
|
|
20241216,160400,116880761,173,173,173,173,0
|
|
20241216,160300,116880761,173,173,173,173,0
|
|
20241216,160200,116880761,173,173,173,173,0
|
|
20241216,160100,116880761,173,173,173,173,0
|
|
20241216,160000,116880761,173,173,173,173,0
|
|
20241216,155900,116880761,173,173,173,173,0
|
|
20241216,155800,116880761,173,173,173,173,0
|
|
20241216,155700,116880761,173,173,173,173,0
|
|
20241216,155600,116880761,173,173,173,173,0
|
|
20241216,155500,116880761,173,173,173,173,0
|
|
20241216,155400,116880761,173,173,173,173,55237
|
|
20241216,155300,116880761,173,173,173,173,0
|
|
20241216,155200,116880761,173,173,173,173,0
|
|
20241216,155100,116880761,173,173,173,173,0
|
|
20241216,155000,116880761,173,173,173,173,0
|
|
20241216,154900,116880761,173,173,173,173,0
|
|
20241216,154800,116880761,173,173,173,173,0
|
|
20241216,154700,116880761,173,173,173,173,0
|
|
20241216,154600,116880761,173,173,173,173,0
|
|
20241216,154500,116880761,173,173,173,173,0
|
|
20241216,154400,116880761,173,173,173,173,0
|
|
20241216,154300,116880761,173,173,173,173,0
|
|
20241216,154200,116880761,173,173,173,173,0
|
|
20241216,154100,116880761,173,173,173,173,0
|
|
20241216,154000,116880761,173,173,173,173,0
|
|
20241216,153900,116880761,173,173,173,173,0
|
|
20241216,153800,116880761,173,173,173,173,0
|
|
20241216,153700,116880761,173,173,173,173,0
|
|
20241216,153600,116880761,173,173,173,173,0
|
|
20241216,153500,116880761,173,173,173,173,0
|
|
20241216,153400,116880761,173,173,173,173,0
|
|
20241216,153300,116880761,173,173,173,173,0
|
|
20241216,153200,116880761,173,173,173,173,0
|
|
20241216,153100,116880761,173,173,173,173,0
|
|
20241216,153000,116880761,173,173,173,173,55237
|
|
20241216,152900,107324760,173,173,173,173,0
|
|
20241216,152800,107324760,173,173,173,173,0
|
|
20241216,152700,107324760,173,173,173,173,0
|
|
20241216,152600,107324760,173,173,173,173,0
|
|
20241216,152500,107324760,173,173,173,173,0
|
|
20241216,152400,107324760,173,173,173,173,0
|
|
20241216,152300,107324760,173,173,173,173,0
|
|
20241216,152200,107324760,173,173,173,173,0
|
|
20241216,152100,107324760,173,173,173,173,0
|
|
20241216,152000,107324760,173,173,173,173,0
|
|
20241216,151900,107324760,173,173,173,173,0
|
|
20241216,151800,107324760,173,173,173,173,0
|
|
20241216,151700,107324760,173,173,173,173,0
|
|
20241216,151600,107324760,173,173,173,173,0
|
|
20241216,151500,107324760,173,173,173,173,1
|
|
20241216,151400,107324587,173,173,173,173,1
|
|
20241216,151300,107324414,173,173,173,173,251
|
|
20241216,151200,107280991,173,173,173,173,2
|
|
20241216,151100,107280645,173,173,173,173,8
|
|
20241216,151000,107279261,173,173,173,173,1
|
|
20241216,150900,107279088,173,173,173,173,0
|
|
20241216,150800,107279088,173,173,173,173,0
|
|
20241216,150700,107279088,173,173,173,173,0
|
|
20241216,150600,107279088,173,173,173,173,80
|
|
20241216,150500,107265248,173,173,173,173,1
|
|
20241216,150400,107265075,172,172,172,172,10
|
|
20241216,150300,107263355,173,173,173,173,0
|
|
20241216,150200,107263355,173,173,173,173,10
|
|
20241216,150100,107261625,172,172,172,172,0
|
|
20241216,150000,107261625,172,172,172,172,0
|
|
20241216,145900,107261625,172,173,173,172,164
|
|
20241216,145800,107233413,173,173,173,173,1
|
|
20241216,145700,107233240,173,173,173,173,0
|
|
20241216,145600,107233240,173,173,173,173,0
|
|
20241216,145500,107233240,173,173,173,173,81
|
|
20241216,145400,107219227,173,173,173,173,0
|
|
20241216,145300,107219227,173,173,173,173,0
|
|
20241216,145200,107219227,173,173,173,173,10
|
|
20241216,145100,107217497,172,172,172,172,0
|
|
20241216,145000,107217497,172,172,172,172,2074
|
|
20241216,144900,106860769,172,172,172,172,0
|
|
20241216,144800,106860769,172,172,172,172,0
|
|
20241216,144700,106860769,172,172,172,172,0
|
|
20241216,144600,106860769,172,172,172,172,0
|
|
20241216,144500,106860769,172,172,172,172,568
|
|
20241216,144400,106763073,173,173,173,173,0
|
|
20241216,144300,106763073,173,173,173,173,10
|
|
20241216,144200,106761343,173,173,173,173,5
|
|
20241216,144100,106760478,173,172,173,172,1502
|
|
20241216,144000,106502132,172,172,172,172,0
|
|
20241216,143900,106502132,172,173,173,172,750
|
|
20241216,143800,106373028,173,173,173,173,0
|
|
20241216,143700,106373028,173,173,173,173,1
|
|
20241216,143600,106372855,172,172,172,172,20
|
|
20241216,143500,106369415,173,173,173,173,0
|
|
20241216,143400,106369415,173,173,173,173,0
|
|
20241216,143300,106369415,173,173,173,173,173
|
|
20241216,143200,106339486,172,172,172,172,0
|
|
20241216,143100,106339486,172,172,172,172,12
|
|
20241216,143000,106337422,172,172,172,172,0
|
|
20241216,142900,106337422,172,172,172,172,12
|
|
20241216,142800,106335358,173,173,173,173,3
|
|
20241216,142700,106334839,173,173,173,173,10
|
|
20241216,142600,106333109,173,173,173,173,148
|
|
20241216,142500,106307505,172,173,173,172,36
|
|
20241216,142400,106301283,172,172,172,172,0
|
|
20241216,142300,106301283,172,172,172,172,1000
|
|
20241216,142200,106129283,173,173,173,173,145
|
|
20241216,142100,106104198,173,173,173,173,200
|
|
20241216,142000,106069598,173,173,173,173,160
|
|
20241216,141900,106041918,173,173,173,173,11
|
|
20241216,141800,106040015,172,173,173,172,10
|
|
20241216,141700,106038294,173,173,173,173,0
|
|
20241216,141600,106038294,173,173,173,173,1
|
|
20241216,141500,106038121,173,173,173,173,202
|
|
20241216,141400,106003175,173,173,173,173,1
|
|
20241216,141300,106003002,173,173,173,173,2
|
|
20241216,141200,106002656,169,171,171,169,42783
|
|
20241216,141100,98726642,172,172,172,172,4356
|
|
20241216,141000,97977410,172,172,172,172,2000
|
|
20241216,140900,97633410,173,173,173,173,10
|
|
20241216,140800,97631680,173,173,173,173,2915
|
|
20241216,140700,97127385,173,173,173,173,0
|
|
20241216,140600,97127385,173,173,173,173,0
|
|
20241216,140500,97127385,173,173,173,173,0
|
|
20241216,140400,97127385,173,173,173,173,0
|
|
20241216,140300,97127385,173,173,173,173,1
|
|
20241216,140200,97127212,174,174,174,174,1
|
|
20241216,140100,97127038,174,174,174,174,61
|
|
20241216,140000,97116424,174,174,174,174,0
|
|
20241216,135900,97116424,174,174,174,174,4
|
|
20241216,135800,97115728,173,174,174,173,41759
|
|
20241216,135700,89891381,174,174,174,174,28
|
|
20241216,135600,89886509,174,174,174,174,2
|
|
20241216,135500,89886161,173,173,173,173,0
|
|
20241216,135400,89886161,173,173,173,173,0
|
|
20241216,135300,89886161,173,173,173,173,16715
|
|
20241216,135200,86994466,173,173,173,173,0
|
|
20241216,135100,86994466,173,173,173,173,1
|
|
20241216,135000,86994293,173,173,173,173,8
|
|
20241216,134900,86992909,173,173,173,173,0
|
|
20241216,134800,86992909,173,173,173,173,1
|
|
20241216,134700,86992736,172,172,172,172,0
|
|
20241216,134600,86992736,172,173,173,172,102
|
|
20241216,134500,86975191,173,173,173,173,0
|
|
20241216,134400,86975191,173,173,173,173,0
|
|
20241216,134300,86975191,173,173,173,173,0
|
|
20241216,134200,86975191,173,173,173,173,1001
|
|
20241216,134100,86802018,173,173,173,173,0
|
|
20241216,134000,86802018,173,173,173,173,1
|
|
20241216,133900,86801845,174,174,174,174,7
|
|
20241216,133800,86800627,174,174,174,174,9
|
|
20241216,133700,86799061,171,171,171,171,0
|
|
20241216,133600,86799061,171,173,173,171,50000
|
|
20241216,133500,78229773,173,173,173,173,0
|
|
20241216,133400,78229773,173,173,173,173,0
|
|
20241216,133300,78229773,173,173,173,173,295
|
|
20241216,133200,78178738,173,173,173,173,0
|
|
20241216,133100,78178738,173,173,173,173,0
|
|
20241216,133000,78178738,173,173,173,173,0
|
|
20241216,132900,78178738,173,173,173,173,5
|
|
20241216,132800,78177873,173,173,173,173,4652
|
|
20241216,132700,77373077,172,173,173,172,87
|
|
20241216,132600,77358032,173,173,173,173,101
|
|
20241216,132500,77340559,173,173,173,173,1
|
|
20241216,132400,77340386,173,173,173,173,1
|
|
20241216,132300,77340213,172,172,172,172,0
|
|
20241216,132200,77340213,172,172,172,172,1
|
|
20241216,132100,77340041,172,172,172,172,7892
|
|
20241216,132000,75982617,173,173,173,173,100
|
|
20241216,131900,75965317,173,174,174,173,23642
|
|
20241216,131800,71875250,174,174,174,174,21
|
|
20241216,131700,71871596,173,173,173,173,2035
|
|
20241216,131600,71519541,173,173,173,173,1
|
|
20241216,131500,71519368,173,173,173,173,0
|
|
20241216,131400,71519368,173,173,173,173,0
|
|
20241216,131300,71519368,173,173,173,173,0
|
|
20241216,131200,71519368,173,173,173,173,0
|
|
20241216,131100,71519368,173,173,173,173,1500
|
|
20241216,131000,71259868,174,174,174,174,503
|
|
20241216,130900,71172346,174,175,175,174,15
|
|
20241216,130800,71169727,174,174,174,174,0
|
|
20241216,130700,71169727,174,174,174,174,14
|
|
20241216,130600,71167291,174,174,174,174,35
|
|
20241216,130500,71161201,174,174,174,174,0
|
|
20241216,130400,71161201,174,174,174,174,10
|
|
20241216,130300,71159461,174,174,174,174,0
|
|
20241216,130200,71159461,174,174,174,174,195
|
|
20241216,130100,71125531,175,174,175,174,304
|
|
20241216,130000,71072431,175,175,175,175,0
|
|
20241216,125900,71072431,175,175,175,175,0
|
|
20241216,125800,71072431,175,175,175,175,0
|
|
20241216,125700,71072431,175,175,175,175,0
|
|
20241216,125600,71072431,175,175,175,175,0
|
|
20241216,125500,71072431,175,175,175,175,0
|
|
20241216,125400,71072431,175,175,175,175,318
|
|
20241216,125300,71016781,175,175,175,175,1
|
|
20241216,125200,71016606,174,174,174,174,253
|
|
20241216,125100,70972584,174,174,174,174,0
|
|
20241216,125000,70972584,174,174,174,174,68
|
|
20241216,124900,70960752,174,174,174,174,8350
|
|
20241216,124800,69507852,174,175,175,174,102
|
|
20241216,124700,69490003,175,175,175,175,20000
|
|
20241216,124600,65990003,174,174,174,174,5000
|
|
20241216,124500,65120003,175,175,175,175,0
|
|
20241216,124400,65120003,175,175,175,175,321
|
|
20241216,124300,65063828,175,175,175,175,1
|
|
20241216,124200,65063653,174,174,174,174,0
|
|
20241216,124100,65063653,174,174,174,174,500
|
|
20241216,124000,64976653,174,174,174,174,0
|
|
20241216,123900,64976653,174,174,174,174,0
|
|
20241216,123800,64976653,174,174,174,174,246
|
|
20241216,123700,64933849,174,174,174,174,10500
|
|
20241216,123600,63106849,174,174,174,174,1680
|
|
20241216,123500,62814529,174,174,174,174,1011
|
|
20241216,123400,62638615,175,175,175,175,0
|
|
20241216,123300,62638615,175,175,175,175,1
|
|
20241216,123200,62638440,174,174,174,174,121
|
|
20241216,123100,62617386,174,174,174,174,5
|
|
20241216,123000,62616516,175,175,175,175,0
|
|
20241216,122900,62616516,175,175,175,175,102
|
|
20241216,122800,62598666,175,175,175,175,5
|
|
20241216,122700,62597791,175,175,175,175,1
|
|
20241216,122600,62597616,175,175,175,175,0
|
|
20241216,122500,62597616,175,175,175,175,14
|
|
20241216,122400,62595166,175,175,175,175,50
|
|
20241216,122300,62586416,175,175,175,175,0
|
|
20241216,122200,62586416,175,175,175,175,1
|
|
20241216,122100,62586241,175,175,175,175,0
|
|
20241216,122000,62586241,175,175,175,175,1
|
|
20241216,121900,62586066,175,175,175,175,0
|
|
20241216,121800,62586066,175,175,175,175,0
|
|
20241216,121700,62586066,175,175,175,175,3399
|
|
20241216,121600,61991241,175,175,175,175,1
|
|
20241216,121500,61991066,174,174,174,174,0
|
|
20241216,121400,61991066,174,174,174,174,0
|
|
20241216,121300,61991066,174,174,174,174,0
|
|
20241216,121200,61991066,174,174,174,174,2
|
|
20241216,121100,61990718,175,175,175,175,2
|
|
20241216,121000,61990368,175,175,175,175,0
|
|
20241216,120900,61990368,175,175,175,175,0
|
|
20241216,120800,61990368,175,175,175,175,0
|
|
20241216,120700,61990368,175,175,175,175,254
|
|
20241216,120600,61945918,175,175,175,175,1
|
|
20241216,120500,61945743,175,175,175,175,1
|
|
20241216,120400,61945568,174,174,174,174,27
|
|
20241216,120300,61940870,175,175,175,175,0
|
|
20241216,120200,61940870,175,175,175,175,294
|
|
20241216,120100,61889420,175,175,175,175,0
|
|
20241216,120000,61889420,175,175,175,175,0
|
|
20241216,115900,61889420,175,175,175,175,5
|
|
20241216,115800,61888545,175,175,175,175,0
|
|
20241216,115700,61888545,175,175,175,175,1084
|
|
20241216,115600,61698845,174,174,174,174,1
|
|
20241216,115500,61698671,174,174,174,174,0
|
|
20241216,115400,61698671,174,174,174,174,0
|
|
20241216,115300,61698671,174,174,174,174,0
|
|
20241216,115200,61698671,174,174,174,174,0
|
|
20241216,115100,61698671,174,174,174,174,0
|
|
20241216,115000,61698671,174,174,174,174,1
|
|
20241216,114900,61698497,175,175,175,175,579
|
|
20241216,114800,61597172,175,175,175,175,1
|
|
20241216,114700,61596997,175,175,175,175,0
|
|
20241216,114600,61596997,175,175,175,175,0
|
|
20241216,114500,61596997,175,175,175,175,0
|
|
20241216,114400,61596997,175,175,175,175,0
|
|
20241216,114300,61596997,175,175,175,175,569
|
|
20241216,114200,61497422,174,175,175,174,106
|
|
20241216,114100,61478972,175,175,175,175,0
|
|
20241216,114000,61478972,175,175,175,175,0
|
|
20241216,113900,61478972,175,174,175,174,3527
|
|
20241216,113800,60865273,174,174,174,174,0
|
|
20241216,113700,60865273,174,174,174,174,10
|
|
20241216,113600,60863533,174,174,174,174,0
|
|
20241216,113500,60863533,174,173,174,173,5681
|
|
20241216,113400,59880710,174,174,174,174,0
|
|
20241216,113300,59880710,174,174,174,174,1000
|
|
20241216,113200,59706710,174,174,174,174,1004
|
|
20241216,113100,59532014,174,174,174,174,0
|
|
20241216,113000,59532014,174,174,174,174,9
|
|
20241216,112900,59530448,174,174,174,174,422
|
|
20241216,112800,59457020,174,174,174,174,813
|
|
20241216,112700,59315558,174,174,174,174,14
|
|
20241216,112600,59313122,175,173,175,173,3
|
|
20241216,112500,59312601,175,175,175,175,0
|
|
20241216,112400,59312601,175,174,175,174,10011
|
|
20241216,112300,57570686,175,174,175,174,601
|
|
20241216,112200,57466111,174,175,175,174,20324
|
|
20241216,112100,53929376,176,175,176,175,423
|
|
20241216,112000,53855350,176,176,176,176,74
|
|
20241216,111900,53842326,176,176,176,176,1138
|
|
20241216,111800,53642038,176,176,176,176,0
|
|
20241216,111700,53642038,176,176,176,176,1
|
|
20241216,111600,53641862,175,175,175,175,1
|
|
20241216,111500,53641687,176,176,176,176,0
|
|
20241216,111400,53641687,176,176,176,176,1000
|
|
20241216,111300,53465687,176,176,176,176,1001
|
|
20241216,111200,53289511,175,175,175,175,2
|
|
20241216,111100,53289161,174,174,174,174,1181
|
|
20241216,111000,53083667,176,174,176,174,361
|
|
20241216,110900,53020851,176,176,176,176,0
|
|
20241216,110800,53020851,176,176,176,176,0
|
|
20241216,110700,53020851,176,176,176,176,5
|
|
20241216,110600,53019971,176,176,176,176,0
|
|
20241216,110500,53019971,176,176,176,176,1
|
|
20241216,110400,53019795,174,174,174,174,364
|
|
20241216,110300,52956459,175,175,175,175,641
|
|
20241216,110200,52844284,176,176,176,176,0
|
|
20241216,110100,52844284,176,176,176,176,0
|
|
20241216,110000,52844284,176,176,176,176,644
|
|
20241216,105900,52730940,176,176,176,176,9
|
|
20241216,105800,52729356,176,176,176,176,0
|
|
20241216,105700,52729356,176,176,176,176,142
|
|
20241216,105600,52704364,175,175,175,175,0
|
|
20241216,105500,52704364,175,175,175,175,0
|
|
20241216,105400,52704364,175,175,175,175,0
|
|
20241216,105300,52704364,175,175,175,175,0
|
|
20241216,105200,52704364,175,175,175,175,0
|
|
20241216,105100,52704364,175,175,175,175,0
|
|
20241216,105000,52704364,175,175,175,175,29260
|
|
20241216,104900,47583864,175,175,175,175,0
|
|
20241216,104800,47583864,175,175,175,175,2672
|
|
20241216,104700,47116264,176,176,176,176,244
|
|
20241216,104600,47073320,176,176,176,176,16
|
|
20241216,104500,47070504,176,176,176,176,28
|
|
20241216,104400,47065576,176,176,176,176,75
|
|
20241216,104300,47052376,176,176,176,176,0
|
|
20241216,104200,47052376,176,176,176,176,9
|
|
20241216,104100,47050792,176,176,176,176,100
|
|
20241216,104000,47033192,176,176,176,176,3
|
|
20241216,103900,47032664,176,176,176,176,0
|
|
20241216,103800,47032664,176,176,176,176,0
|
|
20241216,103700,47032664,176,176,176,176,502
|
|
20241216,103600,46944312,177,177,177,177,1
|
|
20241216,103500,46944135,177,177,177,177,0
|
|
20241216,103400,46944135,177,177,177,177,100
|
|
20241216,103300,46926435,177,177,177,177,0
|
|
20241216,103200,46926435,177,177,177,177,0
|
|
20241216,103100,46926435,177,177,177,177,0
|
|
20241216,103000,46926435,177,177,177,177,1
|
|
20241216,102900,46926258,177,177,177,177,3000
|
|
20241216,102800,46395258,177,177,177,177,37
|
|
20241216,102700,46388709,177,177,177,177,522
|
|
20241216,102600,46296315,176,176,176,176,458
|
|
20241216,102500,46215707,176,176,176,176,1
|
|
20241216,102400,46215531,176,176,176,176,1201
|
|
20241216,102300,46004155,175,175,175,175,100
|
|
20241216,102200,45986655,175,176,176,175,4
|
|
20241216,102100,45985954,176,176,176,176,20
|
|
20241216,102000,45982434,176,176,176,176,588
|
|
20241216,101900,45878946,176,176,176,176,1
|
|
20241216,101800,45878770,174,174,174,174,0
|
|
20241216,101700,45878770,174,174,174,174,2
|
|
20241216,101600,45878422,176,176,176,176,257
|
|
20241216,101500,45833190,176,175,176,174,2016
|
|
20241216,101400,45481389,175,176,176,175,8833
|
|
20241216,101300,43928113,176,176,176,176,0
|
|
20241216,101200,43928113,176,177,177,176,853
|
|
20241216,101100,43777665,176,176,176,176,2089
|
|
20241216,101000,43410001,176,176,176,176,1559
|
|
20241216,100900,43135617,176,177,177,176,4120
|
|
20241216,100800,42410477,176,176,176,176,1880
|
|
20241216,100700,42079597,176,177,177,176,446
|
|
20241216,100600,42000664,177,178,178,177,541
|
|
20241216,100500,41904555,177,178,178,177,7010
|
|
20241216,100400,40663775,178,178,178,178,1066
|
|
20241216,100300,40474027,178,178,178,177,57
|
|
20241216,100200,40463883,177,177,177,177,50
|
|
20241216,100100,40455033,177,178,178,177,104
|
|
20241216,100000,40436525,178,178,178,178,0
|
|
20241216,095900,40436525,178,178,178,178,20
|
|
20241216,095800,40432965,177,177,177,177,823
|
|
20241216,095700,40287294,178,178,178,178,1130
|
|
20241216,095600,40086154,178,177,178,177,14329
|
|
20241216,095500,37542628,177,177,177,177,1
|
|
20241216,095400,37542451,175,177,177,175,26
|
|
20241216,095300,37537881,177,177,177,177,1
|
|
20241216,095200,37537704,177,177,177,177,1
|
|
20241216,095100,37537527,177,177,177,177,5
|
|
20241216,095000,37536642,176,176,176,176,980
|
|
20241216,094900,37364162,176,176,176,176,22
|
|
20241216,094800,37360290,176,176,176,176,362
|
|
20241216,094700,37296578,176,176,176,176,50
|
|
20241216,094600,37287778,176,176,176,176,142
|
|
20241216,094500,37262786,175,175,175,175,4700
|
|
20241216,094400,36440286,175,175,175,175,0
|
|
20241216,094300,36440286,175,175,175,175,300
|
|
20241216,094200,36387786,174,174,174,174,492
|
|
20241216,094100,36302178,174,174,174,174,6000
|
|
20241216,094000,35258178,174,174,174,174,2
|
|
20241216,093900,35257830,175,175,175,175,200
|
|
20241216,093800,35222830,175,175,175,175,2
|
|
20241216,093700,35222480,175,175,175,175,0
|
|
20241216,093600,35222480,175,175,175,175,1
|
|
20241216,093500,35222305,174,175,175,174,6007
|
|
20241216,093400,34171082,175,175,175,175,2
|
|
20241216,093300,34170732,175,175,175,174,175
|
|
20241216,093200,34140108,175,175,175,175,1000
|
|
20241216,093100,33965108,175,175,175,175,3
|
|
20241216,093000,33964583,175,175,175,174,5379
|
|
20241216,092900,33028258,175,175,176,175,5828
|
|
20241216,092800,32008357,176,175,176,175,5191
|
|
20241216,092700,31098361,175,176,176,175,23576
|
|
20241216,092600,26972560,176,176,177,176,1050
|
|
20241216,092500,26787759,177,176,177,176,5436
|
|
20241216,092400,25831022,176,176,176,176,3252
|
|
20241216,092300,25258670,176,177,177,176,23002
|
|
20241216,092200,21210317,176,176,176,176,3482
|
|
20241216,092100,20597485,176,177,177,176,6728
|
|
20241216,092000,19413256,177,177,177,177,283
|
|
20241216,091900,19363165,177,177,177,177,812
|
|
20241216,091800,19219441,177,177,177,176,147
|
|
20241216,091700,19193426,177,175,177,175,3
|
|
20241216,091600,19192897,177,177,177,177,3001
|
|
20241216,091500,18661720,175,176,176,175,11795
|
|
20241216,091400,16596994,176,177,177,176,12
|
|
20241216,091300,16594880,177,177,177,177,20
|
|
20241216,091200,16591340,177,177,177,176,49
|
|
20241216,091100,16582688,177,178,178,175,1276
|
|
20241216,091000,16356905,176,176,177,176,5230
|
|
20241216,090900,15433289,176,175,176,175,11311
|
|
20241216,090800,13445859,176,173,176,173,5687
|
|
20241216,090700,12454002,173,173,173,173,857
|
|
20241216,090600,12305741,173,173,173,173,10403
|
|
20241216,090500,10506022,173,173,173,173,1057
|
|
20241216,090400,10323161,173,174,174,173,20033
|
|
20241216,090300,6849892,174,175,175,174,19876
|
|
20241216,090200,3381317,176,176,176,176,1000
|
|
20241216,090100,3205317,176,176,176,176,14627
|
|
20241216,090000,630965,177,176,177,176,3585
|