627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192400,87702713,175,175,175,175,151
|
|
20241217,192300,87702713,175,175,175,175,0
|
|
20241217,192200,87702713,175,175,175,175,0
|
|
20241217,192100,87702713,175,175,175,175,0
|
|
20241217,192000,87702713,175,175,175,175,0
|
|
20241217,191900,87702713,175,175,175,175,0
|
|
20241217,191800,87702713,175,175,175,175,0
|
|
20241217,191700,87702713,175,175,175,175,0
|
|
20241217,191600,87702713,175,175,175,175,0
|
|
20241217,191500,87702713,175,175,175,175,0
|
|
20241217,191400,87702713,175,175,175,175,0
|
|
20241217,191300,87702713,175,175,175,175,0
|
|
20241217,191200,87702713,175,175,175,175,0
|
|
20241217,191100,87702713,175,175,175,175,0
|
|
20241217,191000,87702713,175,175,175,175,0
|
|
20241217,190900,87702713,175,175,175,175,0
|
|
20241217,190800,87702713,175,175,175,175,0
|
|
20241217,190700,87702713,175,175,175,175,0
|
|
20241217,190600,87702713,175,175,175,175,0
|
|
20241217,190500,87702713,175,175,175,175,0
|
|
20241217,190400,87702713,175,175,175,175,0
|
|
20241217,190300,87702713,175,175,175,175,0
|
|
20241217,190200,87702713,175,175,175,175,0
|
|
20241217,190100,87702713,175,175,175,175,0
|
|
20241217,190000,87702713,175,175,175,175,0
|
|
20241217,185900,87702713,175,175,175,175,0
|
|
20241217,185800,87702713,175,175,175,175,0
|
|
20241217,185700,87702713,175,175,175,175,0
|
|
20241217,185600,87702713,175,175,175,175,0
|
|
20241217,185500,87702713,175,175,175,175,0
|
|
20241217,185400,87702713,175,175,175,175,151
|
|
20241217,185300,87702713,175,175,175,175,0
|
|
20241217,185200,87702713,175,175,175,175,0
|
|
20241217,185100,87702713,175,175,175,175,0
|
|
20241217,185000,87702713,175,175,175,175,0
|
|
20241217,184900,87702713,175,175,175,175,0
|
|
20241217,184800,87702713,175,175,175,175,0
|
|
20241217,184700,87702713,175,175,175,175,0
|
|
20241217,184600,87702713,175,175,175,175,0
|
|
20241217,184500,87702713,175,175,175,175,0
|
|
20241217,184400,87702713,175,175,175,175,0
|
|
20241217,184300,87702713,175,175,175,175,0
|
|
20241217,184200,87702713,175,175,175,175,0
|
|
20241217,184100,87702713,175,175,175,175,0
|
|
20241217,184000,87702713,175,175,175,175,0
|
|
20241217,183900,87702713,175,175,175,175,0
|
|
20241217,183800,87702713,175,175,175,175,0
|
|
20241217,183700,87702713,175,175,175,175,0
|
|
20241217,183600,87702713,175,175,175,175,0
|
|
20241217,183500,87702713,175,175,175,175,0
|
|
20241217,183400,87702713,175,175,175,175,0
|
|
20241217,183300,87702713,175,175,175,175,0
|
|
20241217,183200,87702713,175,175,175,175,0
|
|
20241217,183100,87702713,175,175,175,175,0
|
|
20241217,183000,87702713,175,175,175,175,0
|
|
20241217,182900,87702713,175,175,175,175,0
|
|
20241217,182800,87702713,175,175,175,175,0
|
|
20241217,182700,87702713,175,175,175,175,0
|
|
20241217,182600,87702713,175,175,175,175,0
|
|
20241217,182500,87702713,175,175,175,175,0
|
|
20241217,182400,87702713,175,175,175,175,151
|
|
20241217,182300,87702713,175,175,175,175,0
|
|
20241217,182200,87702713,175,175,175,175,0
|
|
20241217,182100,87702713,175,175,175,175,0
|
|
20241217,182000,87702713,175,175,175,175,0
|
|
20241217,181900,87702713,175,175,175,175,0
|
|
20241217,181800,87702713,175,175,175,175,0
|
|
20241217,181700,87702713,175,175,175,175,0
|
|
20241217,181600,87702713,175,175,175,175,0
|
|
20241217,181500,87702713,175,175,175,175,0
|
|
20241217,181400,87702713,175,175,175,175,0
|
|
20241217,181300,87702713,175,175,175,175,0
|
|
20241217,181200,87702713,175,175,175,175,0
|
|
20241217,181100,87702713,175,175,175,175,0
|
|
20241217,181000,87702713,175,175,175,175,0
|
|
20241217,180900,87702713,175,175,175,175,0
|
|
20241217,180800,87702713,175,175,175,175,0
|
|
20241217,180700,87702713,175,175,175,175,0
|
|
20241217,180600,87702713,175,175,175,175,0
|
|
20241217,180500,87702713,175,175,175,175,0
|
|
20241217,180400,87702713,175,175,175,175,0
|
|
20241217,180300,87702713,175,175,175,175,0
|
|
20241217,180200,87702713,175,175,175,175,0
|
|
20241217,180100,87702713,175,175,175,175,0
|
|
20241217,180000,87702713,175,175,175,175,0
|
|
20241217,175900,87702713,175,175,175,175,0
|
|
20241217,175800,87702713,175,175,175,175,0
|
|
20241217,175700,87702713,175,175,175,175,0
|
|
20241217,175600,87702713,175,175,175,175,0
|
|
20241217,175500,87702713,175,175,175,175,0
|
|
20241217,175400,87702713,175,175,175,175,151
|
|
20241217,175300,87702713,175,175,175,175,0
|
|
20241217,175200,87702713,175,175,175,175,0
|
|
20241217,175100,87702713,175,175,175,175,0
|
|
20241217,175000,87702713,175,175,175,175,0
|
|
20241217,174900,87702713,175,175,175,175,0
|
|
20241217,174800,87702713,175,175,175,175,0
|
|
20241217,174700,87702713,175,175,175,175,0
|
|
20241217,174600,87702713,175,175,175,175,0
|
|
20241217,174500,87702713,175,175,175,175,0
|
|
20241217,174400,87702713,175,175,175,175,0
|
|
20241217,174300,87702713,175,175,175,175,0
|
|
20241217,174200,87702713,175,175,175,175,0
|
|
20241217,174100,87702713,175,175,175,175,0
|
|
20241217,174000,87702713,175,175,175,175,0
|
|
20241217,173900,87702713,175,175,175,175,0
|
|
20241217,173800,87702713,175,175,175,175,0
|
|
20241217,173700,87702713,175,175,175,175,0
|
|
20241217,173600,87702713,175,175,175,175,0
|
|
20241217,173500,87702713,175,175,175,175,0
|
|
20241217,173400,87702713,175,175,175,175,0
|
|
20241217,173300,87702713,175,175,175,175,0
|
|
20241217,173200,87702713,175,175,175,175,0
|
|
20241217,173100,87702713,175,175,175,175,0
|
|
20241217,173000,87702713,175,175,175,175,0
|
|
20241217,172900,87702713,175,175,175,175,0
|
|
20241217,172800,87702713,175,175,175,175,0
|
|
20241217,172700,87702713,175,175,175,175,0
|
|
20241217,172600,87702713,175,175,175,175,0
|
|
20241217,172500,87702713,175,175,175,175,0
|
|
20241217,172400,87702713,175,175,175,175,151
|
|
20241217,172300,87702713,175,175,175,175,0
|
|
20241217,172200,87702713,175,175,175,175,0
|
|
20241217,172100,87702713,175,175,175,175,0
|
|
20241217,172000,87702713,175,175,175,175,0
|
|
20241217,171900,87702713,175,175,175,175,0
|
|
20241217,171800,87702713,175,175,175,175,0
|
|
20241217,171700,87702713,175,175,175,175,0
|
|
20241217,171600,87702713,175,175,175,175,0
|
|
20241217,171500,87702713,175,175,175,175,0
|
|
20241217,171400,87702713,175,175,175,175,0
|
|
20241217,171300,87702713,175,175,175,175,0
|
|
20241217,171200,87702713,175,175,175,175,0
|
|
20241217,171100,87702713,175,175,175,175,0
|
|
20241217,171000,87702713,175,175,175,175,0
|
|
20241217,170900,87702713,175,175,175,175,0
|
|
20241217,170800,87702713,175,175,175,175,0
|
|
20241217,170700,87702713,175,175,175,175,0
|
|
20241217,170600,87702713,175,175,175,175,0
|
|
20241217,170500,87702713,175,175,175,175,0
|
|
20241217,170400,87702713,175,175,175,175,0
|
|
20241217,170300,87702713,175,175,175,175,0
|
|
20241217,170200,87702713,175,175,175,175,0
|
|
20241217,170100,87702713,175,175,175,175,0
|
|
20241217,170000,87702713,175,175,175,175,0
|
|
20241217,165900,87702713,175,175,175,175,0
|
|
20241217,165800,87702713,175,175,175,175,0
|
|
20241217,165700,87702713,175,175,175,175,0
|
|
20241217,165600,87702713,175,175,175,175,0
|
|
20241217,165500,87702713,175,175,175,175,0
|
|
20241217,165400,87702713,175,175,175,175,151
|
|
20241217,165300,87702713,175,175,175,175,0
|
|
20241217,165200,87702713,175,175,175,175,0
|
|
20241217,165100,87702713,175,175,175,175,0
|
|
20241217,165000,87702713,175,175,175,175,0
|
|
20241217,164900,87702713,175,175,175,175,0
|
|
20241217,164800,87702713,175,175,175,175,0
|
|
20241217,164700,87702713,175,175,175,175,0
|
|
20241217,164600,87702713,175,175,175,175,0
|
|
20241217,164500,87702713,175,175,175,175,0
|
|
20241217,164400,87702713,175,175,175,175,0
|
|
20241217,164300,87702713,175,175,175,175,0
|
|
20241217,164200,87702713,175,175,175,175,0
|
|
20241217,164100,87702713,175,175,175,175,0
|
|
20241217,164000,87702713,175,175,175,175,0
|
|
20241217,163900,87702713,175,175,175,175,0
|
|
20241217,163800,87702713,175,175,175,175,0
|
|
20241217,163700,87702713,175,175,175,175,0
|
|
20241217,163600,87702713,175,175,175,175,0
|
|
20241217,163500,87702713,175,175,175,175,0
|
|
20241217,163400,87702713,175,175,175,175,0
|
|
20241217,163300,87702713,175,175,175,175,0
|
|
20241217,163200,87702713,175,175,175,175,0
|
|
20241217,163100,87702713,175,175,175,175,0
|
|
20241217,163000,87702713,175,175,175,175,0
|
|
20241217,162900,87702713,175,175,175,175,0
|
|
20241217,162800,87702713,175,175,175,175,0
|
|
20241217,162700,87702713,175,175,175,175,0
|
|
20241217,162600,87702713,175,175,175,175,0
|
|
20241217,162500,87702713,175,175,175,175,0
|
|
20241217,162400,87702713,175,175,175,175,151
|
|
20241217,162300,87702713,175,175,175,175,0
|
|
20241217,162200,87702713,175,175,175,175,0
|
|
20241217,162100,87702713,175,175,175,175,0
|
|
20241217,162000,87702713,175,175,175,175,0
|
|
20241217,161900,87702713,175,175,175,175,0
|
|
20241217,161800,87702713,175,175,175,175,0
|
|
20241217,161700,87702713,175,175,175,175,0
|
|
20241217,161600,87702713,175,175,175,175,0
|
|
20241217,161500,87702713,175,175,175,175,0
|
|
20241217,161400,87702713,175,175,175,175,0
|
|
20241217,161300,87702713,175,175,175,175,0
|
|
20241217,161200,87702713,175,175,175,175,0
|
|
20241217,161100,87702713,175,175,175,175,0
|
|
20241217,161000,87702713,175,175,175,175,0
|
|
20241217,160900,87702713,175,175,175,175,0
|
|
20241217,160800,87702713,175,175,175,175,0
|
|
20241217,160700,87702713,175,175,175,175,0
|
|
20241217,160600,87702713,175,175,175,175,0
|
|
20241217,160500,87702713,175,175,175,175,0
|
|
20241217,160400,87702713,175,175,175,175,0
|
|
20241217,160300,87702713,175,175,175,175,0
|
|
20241217,160200,87702713,175,175,175,175,0
|
|
20241217,160100,87702713,175,175,175,175,0
|
|
20241217,160000,87702713,175,175,175,175,0
|
|
20241217,155900,87702713,175,175,175,175,0
|
|
20241217,155800,87702713,175,175,175,175,0
|
|
20241217,155700,87702713,175,175,175,175,0
|
|
20241217,155600,87702713,175,175,175,175,0
|
|
20241217,155500,87702713,175,175,175,175,0
|
|
20241217,155400,87702713,175,175,175,175,151
|
|
20241217,155300,87702713,175,175,175,175,0
|
|
20241217,155200,87702713,175,175,175,175,0
|
|
20241217,155100,87702713,175,175,175,175,0
|
|
20241217,155000,87702713,175,175,175,175,0
|
|
20241217,154900,87702713,175,175,175,175,0
|
|
20241217,154800,87702713,175,175,175,175,0
|
|
20241217,154700,87702713,175,175,175,175,0
|
|
20241217,154600,87702713,175,175,175,175,0
|
|
20241217,154500,87702713,175,175,175,175,0
|
|
20241217,154400,87702713,175,175,175,175,0
|
|
20241217,154300,87702713,175,175,175,175,0
|
|
20241217,154200,87702713,175,175,175,175,0
|
|
20241217,154100,87702713,175,175,175,175,0
|
|
20241217,154000,87702713,175,175,175,175,0
|
|
20241217,153900,87702713,175,175,175,175,0
|
|
20241217,153800,87702713,175,175,175,175,0
|
|
20241217,153700,87702713,175,175,175,175,0
|
|
20241217,153600,87702713,175,175,175,175,0
|
|
20241217,153500,87702713,175,175,175,175,0
|
|
20241217,153400,87702713,175,175,175,175,0
|
|
20241217,153300,87702713,175,175,175,175,0
|
|
20241217,153200,87702713,175,175,175,175,0
|
|
20241217,153100,87702713,175,175,175,175,0
|
|
20241217,153000,87702713,175,175,175,175,151
|
|
20241217,152900,87676288,173,173,173,173,0
|
|
20241217,152800,87676288,173,173,173,173,0
|
|
20241217,152700,87676288,173,173,173,173,0
|
|
20241217,152600,87676288,173,173,173,173,0
|
|
20241217,152500,87676288,173,173,173,173,0
|
|
20241217,152400,87676288,173,173,173,173,0
|
|
20241217,152300,87676288,173,173,173,173,0
|
|
20241217,152200,87676288,173,173,173,173,0
|
|
20241217,152100,87676288,173,173,173,173,0
|
|
20241217,152000,87676288,173,173,173,173,0
|
|
20241217,151900,87676288,173,173,173,173,0
|
|
20241217,151800,87676288,173,174,174,173,2586
|
|
20241217,151700,87228511,174,174,174,174,5
|
|
20241217,151600,87227641,174,174,174,174,614
|
|
20241217,151500,87120805,174,174,174,174,13639
|
|
20241217,151400,84747619,175,175,175,175,31
|
|
20241217,151300,84742194,175,175,175,175,2276
|
|
20241217,151200,84343894,176,176,176,176,1
|
|
20241217,151100,84343718,175,175,175,175,0
|
|
20241217,151000,84343718,175,175,175,175,4
|
|
20241217,150900,84343018,176,176,176,176,8
|
|
20241217,150800,84341610,176,176,176,176,0
|
|
20241217,150700,84341610,176,176,176,176,21078
|
|
20241217,150600,80631882,175,176,176,175,154
|
|
20241217,150500,80604781,176,176,176,176,1
|
|
20241217,150400,80604605,176,175,176,175,3
|
|
20241217,150300,80604079,176,176,176,176,2510
|
|
20241217,150200,80162319,175,175,175,175,2
|
|
20241217,150100,80161969,176,176,176,176,1
|
|
20241217,150000,80161793,175,176,176,175,21
|
|
20241217,145900,80158100,176,175,176,175,101
|
|
20241217,145800,80140424,175,175,175,175,0
|
|
20241217,145700,80140424,175,175,175,175,2051
|
|
20241217,145600,79781499,175,175,175,175,0
|
|
20241217,145500,79781499,175,175,175,175,0
|
|
20241217,145400,79781499,175,175,175,175,0
|
|
20241217,145300,79781499,175,175,175,175,0
|
|
20241217,145200,79781499,175,175,175,175,0
|
|
20241217,145100,79781499,175,175,175,175,0
|
|
20241217,145000,79781499,175,175,175,175,4
|
|
20241217,144900,79780799,175,175,175,175,200
|
|
20241217,144800,79745799,175,175,175,175,0
|
|
20241217,144700,79745799,175,175,175,175,0
|
|
20241217,144600,79745799,175,175,175,175,2
|
|
20241217,144500,79745449,174,174,174,174,1
|
|
20241217,144400,79745275,175,175,175,175,3147
|
|
20241217,144300,79194550,175,175,175,175,0
|
|
20241217,144200,79194550,175,175,175,175,50
|
|
20241217,144100,79185800,175,175,175,175,0
|
|
20241217,144000,79185800,175,175,175,175,0
|
|
20241217,143900,79185800,175,175,175,175,0
|
|
20241217,143800,79185800,175,175,175,175,158
|
|
20241217,143700,79158150,175,175,175,175,0
|
|
20241217,143600,79158150,175,175,175,175,32
|
|
20241217,143500,79152550,175,176,176,175,1711
|
|
20241217,143400,78853124,176,176,176,176,0
|
|
20241217,143300,78853124,176,176,176,176,0
|
|
20241217,143200,78853124,176,176,176,176,0
|
|
20241217,143100,78853124,176,176,176,176,0
|
|
20241217,143000,78853124,176,176,176,176,0
|
|
20241217,142900,78853124,176,176,176,176,143
|
|
20241217,142800,78827956,176,176,176,176,36
|
|
20241217,142700,78821620,176,176,176,176,0
|
|
20241217,142600,78821620,176,176,176,176,0
|
|
20241217,142500,78821620,176,176,176,176,10000
|
|
20241217,142400,77061620,175,175,175,175,1
|
|
20241217,142300,77061445,176,176,176,176,0
|
|
20241217,142200,77061445,176,176,176,176,0
|
|
20241217,142100,77061445,176,176,176,176,0
|
|
20241217,142000,77061445,176,176,176,176,5
|
|
20241217,141900,77060565,175,175,175,175,0
|
|
20241217,141800,77060565,175,175,175,175,2
|
|
20241217,141700,77060215,176,176,176,176,1
|
|
20241217,141600,77060039,175,175,175,175,22
|
|
20241217,141500,77056189,175,175,175,175,0
|
|
20241217,141400,77056189,175,175,175,175,0
|
|
20241217,141300,77056189,175,175,175,175,1300
|
|
20241217,141200,76828689,175,175,175,175,0
|
|
20241217,141100,76828689,175,175,175,175,10
|
|
20241217,141000,76826939,176,176,176,176,0
|
|
20241217,140900,76826939,176,176,176,176,0
|
|
20241217,140800,76826939,176,176,176,176,0
|
|
20241217,140700,76826939,176,176,176,176,6
|
|
20241217,140600,76825883,176,176,176,176,2074
|
|
20241217,140500,76460859,177,177,177,177,308
|
|
20241217,140400,76406343,177,177,177,177,1
|
|
20241217,140300,76406166,176,176,176,176,135
|
|
20241217,140200,76382406,176,176,176,176,2
|
|
20241217,140100,76382054,177,177,177,177,0
|
|
20241217,140000,76382054,177,176,177,176,1016
|
|
20241217,135900,76203222,176,176,176,176,0
|
|
20241217,135800,76203222,176,176,176,176,0
|
|
20241217,135700,76203222,176,176,176,176,100
|
|
20241217,135600,76185622,176,176,176,176,100
|
|
20241217,135500,76168022,176,176,176,176,0
|
|
20241217,135400,76168022,176,176,176,176,1
|
|
20241217,135300,76167846,176,176,176,176,0
|
|
20241217,135200,76167846,176,176,176,176,0
|
|
20241217,135100,76167846,176,176,176,176,0
|
|
20241217,135000,76167846,176,176,176,176,0
|
|
20241217,134900,76167846,176,176,176,176,0
|
|
20241217,134800,76167846,176,176,176,176,3500
|
|
20241217,134700,75551846,176,176,176,176,0
|
|
20241217,134600,75551846,176,176,176,176,111
|
|
20241217,134500,75532310,177,177,177,177,0
|
|
20241217,134400,75532310,177,177,177,177,0
|
|
20241217,134300,75532310,177,177,177,177,0
|
|
20241217,134200,75532310,177,177,177,177,1
|
|
20241217,134100,75532133,177,177,177,177,0
|
|
20241217,134000,75532133,177,177,177,177,1
|
|
20241217,133900,75531956,176,176,176,176,2
|
|
20241217,133800,75531604,177,177,177,177,1000
|
|
20241217,133700,75354604,177,177,177,177,1
|
|
20241217,133600,75354427,176,176,176,176,0
|
|
20241217,133500,75354427,176,176,176,176,1
|
|
20241217,133400,75354251,177,177,177,177,1
|
|
20241217,133300,75354074,176,176,176,176,2
|
|
20241217,133200,75353722,177,177,177,177,290
|
|
20241217,133100,75302392,177,177,177,177,1
|
|
20241217,133000,75302215,176,177,177,176,28
|
|
20241217,132900,75297264,177,177,177,177,1
|
|
20241217,132800,75297087,177,177,177,177,3
|
|
20241217,132700,75296556,177,177,177,177,51
|
|
20241217,132600,75287529,177,177,177,177,100
|
|
20241217,132500,75269829,177,176,177,176,8
|
|
20241217,132400,75268420,177,177,177,177,0
|
|
20241217,132300,75268420,177,177,177,177,1
|
|
20241217,132200,75268243,176,177,177,176,87
|
|
20241217,132100,75252929,177,177,177,177,15
|
|
20241217,132000,75250274,177,177,177,177,1
|
|
20241217,131900,75250097,176,176,176,176,500
|
|
20241217,131800,75162097,177,177,177,177,0
|
|
20241217,131700,75162097,177,177,177,177,0
|
|
20241217,131600,75162097,177,177,177,177,1
|
|
20241217,131500,75161920,177,177,177,177,11
|
|
20241217,131400,75159973,177,177,177,177,0
|
|
20241217,131300,75159973,177,177,177,177,1
|
|
20241217,131200,75159796,176,176,176,176,500
|
|
20241217,131100,75071796,176,176,176,176,1
|
|
20241217,131000,75071620,176,176,176,176,0
|
|
20241217,130900,75071620,176,176,176,176,4072
|
|
20241217,130800,74354948,176,176,176,176,2
|
|
20241217,130700,74354596,175,176,176,175,2
|
|
20241217,130600,74354245,174,174,174,174,1
|
|
20241217,130500,74354071,176,176,176,176,101
|
|
20241217,130400,74336295,176,174,176,174,2
|
|
20241217,130300,74335945,176,175,176,175,1261
|
|
20241217,130200,74114317,175,175,175,175,360
|
|
20241217,130100,74051317,175,175,175,175,110
|
|
20241217,130000,74032067,174,175,175,174,2
|
|
20241217,125900,74031718,175,175,175,175,4459
|
|
20241217,125800,73251393,174,175,175,174,89
|
|
20241217,125700,73235819,175,174,175,174,291
|
|
20241217,125600,73185156,175,175,175,174,6099
|
|
20241217,125500,72117832,176,176,176,176,1
|
|
20241217,125400,72117656,176,176,176,176,0
|
|
20241217,125300,72117656,176,175,176,175,2052
|
|
20241217,125200,71758504,176,174,176,174,16
|
|
20241217,125100,71755700,176,176,176,176,1
|
|
20241217,125000,71755524,176,176,176,176,0
|
|
20241217,124900,71755524,176,176,176,176,0
|
|
20241217,124800,71755524,176,176,176,176,2
|
|
20241217,124700,71755172,175,175,175,175,5030
|
|
20241217,124600,70874922,175,175,175,175,0
|
|
20241217,124500,70874922,175,175,175,175,1
|
|
20241217,124400,70874747,174,174,174,174,0
|
|
20241217,124300,70874747,174,174,174,174,2
|
|
20241217,124200,70874399,175,175,175,175,5
|
|
20241217,124100,70873524,175,175,175,175,0
|
|
20241217,124000,70873524,175,174,175,174,2
|
|
20241217,123900,70873175,175,175,175,175,1
|
|
20241217,123800,70873000,174,175,175,174,3
|
|
20241217,123700,70872477,175,175,175,175,0
|
|
20241217,123600,70872477,175,175,175,175,1
|
|
20241217,123500,70872302,174,175,175,174,3
|
|
20241217,123400,70871779,175,175,175,175,0
|
|
20241217,123300,70871779,175,173,175,173,2
|
|
20241217,123200,70871431,173,175,175,173,31
|
|
20241217,123100,70866066,172,174,176,172,37205
|
|
20241217,123000,64373225,172,172,172,172,0
|
|
20241217,122900,64373225,172,173,175,172,936
|
|
20241217,122800,64211288,174,175,175,174,1977
|
|
20241217,122700,63867289,174,175,175,174,1703
|
|
20241217,122600,63570966,175,175,175,175,8
|
|
20241217,122500,63569566,174,174,174,174,2
|
|
20241217,122400,63569218,175,175,175,175,0
|
|
20241217,122300,63569218,175,175,175,175,21
|
|
20241217,122200,63565543,175,175,175,175,1
|
|
20241217,122100,63565368,175,175,175,175,5
|
|
20241217,122000,63564493,174,174,174,174,3
|
|
20241217,121900,63563971,175,175,175,175,1
|
|
20241217,121800,63563796,175,175,175,175,0
|
|
20241217,121700,63563796,175,175,175,175,59
|
|
20241217,121600,63553471,175,175,175,175,1
|
|
20241217,121500,63553296,175,175,175,175,119
|
|
20241217,121400,63532471,175,175,175,175,1
|
|
20241217,121300,63532296,175,175,175,175,967
|
|
20241217,121200,63363071,175,173,175,173,3
|
|
20241217,121100,63362550,175,175,175,175,2
|
|
20241217,121000,63362200,175,173,175,173,203
|
|
20241217,120900,63327079,175,175,175,175,101
|
|
20241217,120800,63309404,175,173,175,173,3
|
|
20241217,120700,63308883,175,175,175,175,5
|
|
20241217,120600,63308008,175,175,175,175,2
|
|
20241217,120500,63307658,173,173,173,173,3
|
|
20241217,120400,63307139,175,175,175,175,16
|
|
20241217,120300,63304339,175,175,175,175,13
|
|
20241217,120200,63302064,173,173,173,173,0
|
|
20241217,120100,63302064,173,175,175,173,1003
|
|
20241217,120000,63128541,173,174,174,173,1001
|
|
20241217,115900,62955289,175,175,175,175,5
|
|
20241217,115800,62954414,175,175,175,175,0
|
|
20241217,115700,62954414,175,175,175,175,5258
|
|
20241217,115600,62034264,176,176,176,176,1
|
|
20241217,115500,62034088,177,177,177,177,0
|
|
20241217,115400,62034088,177,177,177,177,0
|
|
20241217,115300,62034088,177,177,177,177,0
|
|
20241217,115200,62034088,177,177,177,177,26
|
|
20241217,115100,62029486,177,177,177,177,19
|
|
20241217,115000,62026123,175,176,177,175,11338
|
|
20241217,114900,60039960,177,177,177,177,106
|
|
20241217,114800,60021198,177,177,177,177,1
|
|
20241217,114700,60021021,178,177,178,177,5
|
|
20241217,114600,60020135,178,178,178,178,1
|
|
20241217,114500,60019957,178,177,178,177,3101
|
|
20241217,114400,59468079,177,177,177,177,1850
|
|
20241217,114300,59140629,177,177,177,177,1
|
|
20241217,114200,59140452,176,176,176,176,323
|
|
20241217,114100,59083604,177,177,177,177,1
|
|
20241217,114000,59083427,177,177,177,177,7802
|
|
20241217,113900,57702473,176,177,177,176,3504
|
|
20241217,113800,57082269,177,177,177,177,1
|
|
20241217,113700,57082092,177,177,177,176,302
|
|
20241217,113600,57028938,176,176,176,176,20
|
|
20241217,113500,57025418,177,177,177,177,0
|
|
20241217,113400,57025418,177,177,177,177,1
|
|
20241217,113300,57025241,176,176,176,176,5000
|
|
20241217,113200,56145241,176,177,177,176,3
|
|
20241217,113100,56144712,177,177,177,177,98
|
|
20241217,113000,56127366,177,177,177,177,4
|
|
20241217,112900,56126658,177,177,177,177,12
|
|
20241217,112800,56124534,177,177,177,177,23
|
|
20241217,112700,56120463,178,178,178,178,1
|
|
20241217,112600,56120285,178,178,178,178,2
|
|
20241217,112500,56119929,177,177,177,177,1
|
|
20241217,112400,56119752,178,178,178,178,2
|
|
20241217,112300,56119396,178,178,178,178,0
|
|
20241217,112200,56119396,178,178,178,178,0
|
|
20241217,112100,56119396,178,179,179,178,3032
|
|
20241217,112000,55579675,179,179,179,178,1603
|
|
20241217,111900,55293893,179,179,179,178,2468
|
|
20241217,111800,54852960,179,178,179,178,24587
|
|
20241217,111700,50471331,178,176,178,176,14000
|
|
20241217,111600,47999187,175,175,175,175,2266
|
|
20241217,111500,47602637,174,174,174,174,0
|
|
20241217,111400,47602637,174,174,174,174,1169
|
|
20241217,111300,47399231,175,175,175,175,0
|
|
20241217,111200,47399231,175,175,175,175,3
|
|
20241217,111100,47398706,175,175,175,175,1
|
|
20241217,111000,47398531,175,175,175,175,0
|
|
20241217,110900,47398531,175,175,175,175,683
|
|
20241217,110800,47279006,175,175,175,175,2177
|
|
20241217,110700,46898031,175,175,175,174,20146
|
|
20241217,110600,43372482,175,175,175,175,0
|
|
20241217,110500,43372482,175,175,175,175,99
|
|
20241217,110400,43355157,175,175,175,175,0
|
|
20241217,110300,43355157,175,174,175,173,6658
|
|
20241217,110200,42198051,174,174,174,174,170
|
|
20241217,110100,42168471,174,174,174,174,0
|
|
20241217,110000,42168471,174,174,174,174,2565
|
|
20241217,105900,41722161,174,174,174,174,6656
|
|
20241217,105800,40564017,173,173,173,173,5649
|
|
20241217,105700,39586740,172,175,175,172,20384
|
|
20241217,105600,36069511,175,175,175,175,0
|
|
20241217,105500,36069511,175,175,175,175,84
|
|
20241217,105400,36054811,175,175,175,175,1000
|
|
20241217,105300,35879811,174,174,174,174,0
|
|
20241217,105200,35879811,174,174,174,174,13904
|
|
20241217,105100,33460515,174,174,174,174,10000
|
|
20241217,105000,31720515,173,173,173,173,0
|
|
20241217,104900,31720515,173,173,173,173,0
|
|
20241217,104800,31720515,173,173,173,173,0
|
|
20241217,104700,31720515,173,173,173,173,44
|
|
20241217,104600,31712903,173,174,174,173,19
|
|
20241217,104500,31709615,174,174,174,174,101
|
|
20241217,104400,31692041,174,174,174,174,4
|
|
20241217,104300,31691345,174,174,174,174,0
|
|
20241217,104200,31691345,174,174,174,174,10
|
|
20241217,104100,31689605,174,174,174,174,2
|
|
20241217,104000,31689257,174,174,174,174,1
|
|
20241217,103900,31689083,174,174,174,174,1
|
|
20241217,103800,31688909,173,173,173,173,5184
|
|
20241217,103700,30792077,173,173,174,173,1997
|
|
20241217,103600,30446595,173,173,173,173,1
|
|
20241217,103500,30446422,173,173,173,173,5
|
|
20241217,103400,30445557,172,172,172,172,250
|
|
20241217,103300,30402557,173,173,173,173,0
|
|
20241217,103200,30402557,173,173,173,173,0
|
|
20241217,103100,30402557,173,173,173,173,0
|
|
20241217,103000,30402557,173,173,173,173,0
|
|
20241217,102900,30402557,173,173,173,173,3
|
|
20241217,102800,30402038,173,173,173,173,41
|
|
20241217,102700,30394945,174,174,174,174,3
|
|
20241217,102600,30394423,173,173,173,173,300
|
|
20241217,102500,30342523,172,172,172,172,211
|
|
20241217,102400,30306231,173,173,173,173,10
|
|
20241217,102300,30304501,174,174,174,174,55
|
|
20241217,102200,30294931,174,174,174,174,0
|
|
20241217,102100,30294931,174,174,174,174,2
|
|
20241217,102000,30294583,174,174,174,174,25
|
|
20241217,101900,30290233,173,172,173,172,8
|
|
20241217,101800,30288856,174,173,174,173,89
|
|
20241217,101700,30273458,174,173,174,173,501
|
|
20241217,101600,30186784,173,173,173,173,107
|
|
20241217,101500,30168273,173,173,173,173,14
|
|
20241217,101400,30165851,172,173,173,172,30317
|
|
20241217,101300,24949226,172,172,172,172,5000
|
|
20241217,101200,24089226,174,174,174,174,0
|
|
20241217,101100,24089226,174,174,174,174,13
|
|
20241217,101000,24086964,174,174,174,174,2
|
|
20241217,100900,24086616,174,174,174,174,0
|
|
20241217,100800,24086616,174,174,174,174,0
|
|
20241217,100700,24086616,174,174,174,174,10
|
|
20241217,100600,24084876,174,174,174,174,10
|
|
20241217,100500,24083136,173,173,173,173,0
|
|
20241217,100400,24083136,173,174,174,173,250
|
|
20241217,100300,24039836,173,173,173,173,572
|
|
20241217,100200,23940880,173,173,173,173,0
|
|
20241217,100100,23940880,173,173,173,173,0
|
|
20241217,100000,23940880,173,173,173,173,0
|
|
20241217,095900,23940880,173,173,173,173,0
|
|
20241217,095800,23940880,173,173,173,173,4
|
|
20241217,095700,23940188,173,173,173,173,1003
|
|
20241217,095600,23766669,173,173,173,173,0
|
|
20241217,095500,23766669,173,173,174,173,60
|
|
20241217,095400,23756288,173,173,173,173,0
|
|
20241217,095300,23756288,173,174,174,173,1004
|
|
20241217,095200,23581595,174,174,174,174,0
|
|
20241217,095100,23581595,174,174,174,174,0
|
|
20241217,095000,23581595,174,174,174,174,0
|
|
20241217,094900,23581595,174,174,174,174,0
|
|
20241217,094800,23581595,174,173,174,173,1500
|
|
20241217,094700,23321554,174,174,174,174,0
|
|
20241217,094600,23321554,174,174,174,174,0
|
|
20241217,094500,23321554,174,174,174,174,300
|
|
20241217,094400,23269354,173,173,173,173,951
|
|
20241217,094300,23104831,173,172,173,171,4211
|
|
20241217,094200,22382920,173,173,173,173,294
|
|
20241217,094100,22332058,173,173,173,173,233
|
|
20241217,094000,22291749,173,173,173,173,200
|
|
20241217,093900,22257149,173,173,173,173,3201
|
|
20241217,093800,21703376,173,173,173,173,98
|
|
20241217,093700,21686422,173,173,173,173,744
|
|
20241217,093600,21557710,173,174,174,173,143
|
|
20241217,093500,21532840,174,174,174,174,0
|
|
20241217,093400,21532840,174,174,174,174,1167
|
|
20241217,093300,21329782,174,174,174,174,0
|
|
20241217,093200,21329782,174,174,174,174,0
|
|
20241217,093100,21329782,174,174,174,174,1373
|
|
20241217,093000,21090880,175,175,175,175,0
|
|
20241217,092900,21090880,175,175,175,175,0
|
|
20241217,092800,21090880,175,175,175,175,0
|
|
20241217,092700,21090880,175,174,175,174,3829
|
|
20241217,092600,20421634,174,175,175,174,20
|
|
20241217,092500,20418144,173,173,173,173,401
|
|
20241217,092400,20348771,173,173,173,173,4600
|
|
20241217,092300,19552971,173,174,174,173,18770
|
|
20241217,092200,16305635,173,174,174,173,10070
|
|
20241217,092100,14563524,173,174,174,173,15300
|
|
20241217,092000,11916324,174,175,175,174,141
|
|
20241217,091900,11891680,175,175,175,175,113
|
|
20241217,091800,11871905,175,175,175,175,399
|
|
20241217,091700,11802080,175,175,175,174,11830
|
|
20241217,091600,9738924,175,175,175,175,8881
|
|
20241217,091500,8184749,174,175,175,174,301
|
|
20241217,091400,8132374,174,174,174,174,1
|
|
20241217,091300,8132200,174,175,175,174,1459
|
|
20241217,091200,7878283,175,175,175,175,80
|
|
20241217,091100,7864283,174,174,174,174,0
|
|
20241217,091000,7864283,174,175,175,173,10004
|
|
20241217,090900,6131109,174,174,174,174,1180
|
|
20241217,090800,5925789,174,175,176,174,1101
|
|
20241217,090700,5733873,173,176,176,173,3749
|
|
20241217,090600,5074079,177,177,177,177,585
|
|
20241217,090500,4970534,177,177,178,177,17539
|
|
20241217,090400,1866129,176,175,176,175,6816
|
|
20241217,090300,667030,174,173,174,173,3153
|
|
20241217,090200,121540,174,173,174,173,172
|
|
20241217,090100,91690,173,173,173,173,409
|
|
20241217,090000,20933,173,173,173,173,121
|