627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192400,57998967,173,173,173,173,1610
|
|
20241218,192300,57998967,173,173,173,173,0
|
|
20241218,192200,57998967,173,173,173,173,0
|
|
20241218,192100,57998967,173,173,173,173,0
|
|
20241218,192000,57998967,173,173,173,173,0
|
|
20241218,191900,57998967,173,173,173,173,0
|
|
20241218,191800,57998967,173,173,173,173,0
|
|
20241218,191700,57998967,173,173,173,173,0
|
|
20241218,191600,57998967,173,173,173,173,0
|
|
20241218,191500,57998967,173,173,173,173,0
|
|
20241218,191400,57998967,173,173,173,173,0
|
|
20241218,191300,57998967,173,173,173,173,0
|
|
20241218,191200,57998967,173,173,173,173,0
|
|
20241218,191100,57998967,173,173,173,173,0
|
|
20241218,191000,57998967,173,173,173,173,0
|
|
20241218,190900,57998967,173,173,173,173,0
|
|
20241218,190800,57998967,173,173,173,173,0
|
|
20241218,190700,57998967,173,173,173,173,0
|
|
20241218,190600,57998967,173,173,173,173,0
|
|
20241218,190500,57998967,173,173,173,173,0
|
|
20241218,190400,57998967,173,173,173,173,0
|
|
20241218,190300,57998967,173,173,173,173,0
|
|
20241218,190200,57998967,173,173,173,173,0
|
|
20241218,190100,57998967,173,173,173,173,0
|
|
20241218,190000,57998967,173,173,173,173,0
|
|
20241218,185900,57998967,173,173,173,173,0
|
|
20241218,185800,57998967,173,173,173,173,0
|
|
20241218,185700,57998967,173,173,173,173,0
|
|
20241218,185600,57998967,173,173,173,173,0
|
|
20241218,185500,57998967,173,173,173,173,0
|
|
20241218,185400,57998967,173,173,173,173,1610
|
|
20241218,185300,57998967,173,173,173,173,0
|
|
20241218,185200,57998967,173,173,173,173,0
|
|
20241218,185100,57998967,173,173,173,173,0
|
|
20241218,185000,57998967,173,173,173,173,0
|
|
20241218,184900,57998967,173,173,173,173,0
|
|
20241218,184800,57998967,173,173,173,173,0
|
|
20241218,184700,57998967,173,173,173,173,0
|
|
20241218,184600,57998967,173,173,173,173,0
|
|
20241218,184500,57998967,173,173,173,173,0
|
|
20241218,184400,57998967,173,173,173,173,0
|
|
20241218,184300,57998967,173,173,173,173,0
|
|
20241218,184200,57998967,173,173,173,173,0
|
|
20241218,184100,57998967,173,173,173,173,0
|
|
20241218,184000,57998967,173,173,173,173,0
|
|
20241218,183900,57998967,173,173,173,173,0
|
|
20241218,183800,57998967,173,173,173,173,0
|
|
20241218,183700,57998967,173,173,173,173,0
|
|
20241218,183600,57998967,173,173,173,173,0
|
|
20241218,183500,57998967,173,173,173,173,0
|
|
20241218,183400,57998967,173,173,173,173,0
|
|
20241218,183300,57998967,173,173,173,173,0
|
|
20241218,183200,57998967,173,173,173,173,0
|
|
20241218,183100,57998967,173,173,173,173,0
|
|
20241218,183000,57998967,173,173,173,173,0
|
|
20241218,182900,57998967,173,173,173,173,0
|
|
20241218,182800,57998967,173,173,173,173,0
|
|
20241218,182700,57998967,173,173,173,173,0
|
|
20241218,182600,57998967,173,173,173,173,0
|
|
20241218,182500,57998967,173,173,173,173,0
|
|
20241218,182400,57998967,173,173,173,173,1610
|
|
20241218,182300,57998967,173,173,173,173,0
|
|
20241218,182200,57998967,173,173,173,173,0
|
|
20241218,182100,57998967,173,173,173,173,0
|
|
20241218,182000,57998967,173,173,173,173,0
|
|
20241218,181900,57998967,173,173,173,173,0
|
|
20241218,181800,57998967,173,173,173,173,0
|
|
20241218,181700,57998967,173,173,173,173,0
|
|
20241218,181600,57998967,173,173,173,173,0
|
|
20241218,181500,57998967,173,173,173,173,0
|
|
20241218,181400,57998967,173,173,173,173,0
|
|
20241218,181300,57998967,173,173,173,173,0
|
|
20241218,181200,57998967,173,173,173,173,0
|
|
20241218,181100,57998967,173,173,173,173,0
|
|
20241218,181000,57998967,173,173,173,173,0
|
|
20241218,180900,57998967,173,173,173,173,0
|
|
20241218,180800,57998967,173,173,173,173,0
|
|
20241218,180700,57998967,173,173,173,173,0
|
|
20241218,180600,57998967,173,173,173,173,0
|
|
20241218,180500,57998967,173,173,173,173,0
|
|
20241218,180400,57998967,173,173,173,173,0
|
|
20241218,180300,57998967,173,173,173,173,0
|
|
20241218,180200,57998967,173,173,173,173,0
|
|
20241218,180100,57998967,173,173,173,173,0
|
|
20241218,180000,57998967,173,173,173,173,0
|
|
20241218,175900,57998967,173,173,173,173,0
|
|
20241218,175800,57998967,173,173,173,173,0
|
|
20241218,175700,57998967,173,173,173,173,0
|
|
20241218,175600,57998967,173,173,173,173,0
|
|
20241218,175500,57998967,173,173,173,173,0
|
|
20241218,175400,57998967,173,173,173,173,1610
|
|
20241218,175300,57998967,173,173,173,173,0
|
|
20241218,175200,57998967,173,173,173,173,0
|
|
20241218,175100,57998967,173,173,173,173,0
|
|
20241218,175000,57998967,173,173,173,173,0
|
|
20241218,174900,57998967,173,173,173,173,0
|
|
20241218,174800,57998967,173,173,173,173,0
|
|
20241218,174700,57998967,173,173,173,173,0
|
|
20241218,174600,57998967,173,173,173,173,0
|
|
20241218,174500,57998967,173,173,173,173,0
|
|
20241218,174400,57998967,173,173,173,173,0
|
|
20241218,174300,57998967,173,173,173,173,0
|
|
20241218,174200,57998967,173,173,173,173,0
|
|
20241218,174100,57998967,173,173,173,173,0
|
|
20241218,174000,57998967,173,173,173,173,0
|
|
20241218,173900,57998967,173,173,173,173,0
|
|
20241218,173800,57998967,173,173,173,173,0
|
|
20241218,173700,57998967,173,173,173,173,0
|
|
20241218,173600,57998967,173,173,173,173,0
|
|
20241218,173500,57998967,173,173,173,173,0
|
|
20241218,173400,57998967,173,173,173,173,0
|
|
20241218,173300,57998967,173,173,173,173,0
|
|
20241218,173200,57998967,173,173,173,173,0
|
|
20241218,173100,57998967,173,173,173,173,0
|
|
20241218,173000,57998967,173,173,173,173,0
|
|
20241218,172900,57998967,173,173,173,173,0
|
|
20241218,172800,57998967,173,173,173,173,0
|
|
20241218,172700,57998967,173,173,173,173,0
|
|
20241218,172600,57998967,173,173,173,173,0
|
|
20241218,172500,57998967,173,173,173,173,0
|
|
20241218,172400,57998967,173,173,173,173,1610
|
|
20241218,172300,57998967,173,173,173,173,0
|
|
20241218,172200,57998967,173,173,173,173,0
|
|
20241218,172100,57998967,173,173,173,173,0
|
|
20241218,172000,57998967,173,173,173,173,0
|
|
20241218,171900,57998967,173,173,173,173,0
|
|
20241218,171800,57998967,173,173,173,173,0
|
|
20241218,171700,57998967,173,173,173,173,0
|
|
20241218,171600,57998967,173,173,173,173,0
|
|
20241218,171500,57998967,173,173,173,173,0
|
|
20241218,171400,57998967,173,173,173,173,0
|
|
20241218,171300,57998967,173,173,173,173,0
|
|
20241218,171200,57998967,173,173,173,173,0
|
|
20241218,171100,57998967,173,173,173,173,0
|
|
20241218,171000,57998967,173,173,173,173,0
|
|
20241218,170900,57998967,173,173,173,173,0
|
|
20241218,170800,57998967,173,173,173,173,0
|
|
20241218,170700,57998967,173,173,173,173,0
|
|
20241218,170600,57998967,173,173,173,173,0
|
|
20241218,170500,57998967,173,173,173,173,0
|
|
20241218,170400,57998967,173,173,173,173,0
|
|
20241218,170300,57998967,173,173,173,173,0
|
|
20241218,170200,57998967,173,173,173,173,0
|
|
20241218,170100,57998967,173,173,173,173,0
|
|
20241218,170000,57998967,173,173,173,173,0
|
|
20241218,165900,57998967,173,173,173,173,0
|
|
20241218,165800,57998967,173,173,173,173,0
|
|
20241218,165700,57998967,173,173,173,173,0
|
|
20241218,165600,57998967,173,173,173,173,0
|
|
20241218,165500,57998967,173,173,173,173,0
|
|
20241218,165400,57998967,173,173,173,173,1610
|
|
20241218,165300,57998967,173,173,173,173,0
|
|
20241218,165200,57998967,173,173,173,173,0
|
|
20241218,165100,57998967,173,173,173,173,0
|
|
20241218,165000,57998967,173,173,173,173,0
|
|
20241218,164900,57998967,173,173,173,173,0
|
|
20241218,164800,57998967,173,173,173,173,0
|
|
20241218,164700,57998967,173,173,173,173,0
|
|
20241218,164600,57998967,173,173,173,173,0
|
|
20241218,164500,57998967,173,173,173,173,0
|
|
20241218,164400,57998967,173,173,173,173,0
|
|
20241218,164300,57998967,173,173,173,173,0
|
|
20241218,164200,57998967,173,173,173,173,0
|
|
20241218,164100,57998967,173,173,173,173,0
|
|
20241218,164000,57998967,173,173,173,173,0
|
|
20241218,163900,57998967,173,173,173,173,0
|
|
20241218,163800,57998967,173,173,173,173,0
|
|
20241218,163700,57998967,173,173,173,173,0
|
|
20241218,163600,57998967,173,173,173,173,0
|
|
20241218,163500,57998967,173,173,173,173,0
|
|
20241218,163400,57998967,173,173,173,173,0
|
|
20241218,163300,57998967,173,173,173,173,0
|
|
20241218,163200,57998967,173,173,173,173,0
|
|
20241218,163100,57998967,173,173,173,173,0
|
|
20241218,163000,57998967,173,173,173,173,0
|
|
20241218,162900,57998967,173,173,173,173,0
|
|
20241218,162800,57998967,173,173,173,173,0
|
|
20241218,162700,57998967,173,173,173,173,0
|
|
20241218,162600,57998967,173,173,173,173,0
|
|
20241218,162500,57998967,173,173,173,173,0
|
|
20241218,162400,57998967,173,173,173,173,1610
|
|
20241218,162300,57998967,173,173,173,173,0
|
|
20241218,162200,57998967,173,173,173,173,0
|
|
20241218,162100,57998967,173,173,173,173,0
|
|
20241218,162000,57998967,173,173,173,173,0
|
|
20241218,161900,57998967,173,173,173,173,0
|
|
20241218,161800,57998967,173,173,173,173,0
|
|
20241218,161700,57998967,173,173,173,173,0
|
|
20241218,161600,57998967,173,173,173,173,0
|
|
20241218,161500,57998967,173,173,173,173,0
|
|
20241218,161400,57998967,173,173,173,173,0
|
|
20241218,161300,57998967,173,173,173,173,0
|
|
20241218,161200,57998967,173,173,173,173,0
|
|
20241218,161100,57998967,173,173,173,173,0
|
|
20241218,161000,57998967,173,173,173,173,0
|
|
20241218,160900,57998967,173,173,173,173,0
|
|
20241218,160800,57998967,173,173,173,173,0
|
|
20241218,160700,57998967,173,173,173,173,0
|
|
20241218,160600,57998967,173,173,173,173,0
|
|
20241218,160500,57998967,173,173,173,173,0
|
|
20241218,160400,57998967,173,173,173,173,0
|
|
20241218,160300,57998967,173,173,173,173,0
|
|
20241218,160200,57998967,173,173,173,173,0
|
|
20241218,160100,57998967,173,173,173,173,0
|
|
20241218,160000,57998967,173,173,173,173,0
|
|
20241218,155900,57998967,173,173,173,173,0
|
|
20241218,155800,57998967,173,173,173,173,0
|
|
20241218,155700,57998967,173,173,173,173,0
|
|
20241218,155600,57998967,173,173,173,173,0
|
|
20241218,155500,57998967,173,173,173,173,0
|
|
20241218,155400,57998967,173,173,173,173,1610
|
|
20241218,155300,57998967,173,173,173,173,0
|
|
20241218,155200,57998967,173,173,173,173,0
|
|
20241218,155100,57998967,173,173,173,173,0
|
|
20241218,155000,57998967,173,173,173,173,0
|
|
20241218,154900,57998967,173,173,173,173,0
|
|
20241218,154800,57998967,173,173,173,173,0
|
|
20241218,154700,57998967,173,173,173,173,0
|
|
20241218,154600,57998967,173,173,173,173,0
|
|
20241218,154500,57998967,173,173,173,173,0
|
|
20241218,154400,57998967,173,173,173,173,0
|
|
20241218,154300,57998967,173,173,173,173,0
|
|
20241218,154200,57998967,173,173,173,173,0
|
|
20241218,154100,57998967,173,173,173,173,0
|
|
20241218,154000,57998967,173,173,173,173,0
|
|
20241218,153900,57998967,173,173,173,173,0
|
|
20241218,153800,57998967,173,173,173,173,0
|
|
20241218,153700,57998967,173,173,173,173,0
|
|
20241218,153600,57998967,173,173,173,173,0
|
|
20241218,153500,57998967,173,173,173,173,0
|
|
20241218,153400,57998967,173,173,173,173,0
|
|
20241218,153300,57998967,173,173,173,173,0
|
|
20241218,153200,57998967,173,173,173,173,0
|
|
20241218,153100,57998967,173,173,173,173,0
|
|
20241218,153000,57998967,173,173,173,173,1610
|
|
20241218,152900,57720437,173,173,173,173,0
|
|
20241218,152800,57720437,173,173,173,173,0
|
|
20241218,152700,57720437,173,173,173,173,0
|
|
20241218,152600,57720437,173,173,173,173,0
|
|
20241218,152500,57720437,173,173,173,173,0
|
|
20241218,152400,57720437,173,173,173,173,0
|
|
20241218,152300,57720437,173,173,173,173,0
|
|
20241218,152200,57720437,173,173,173,173,0
|
|
20241218,152100,57720437,173,173,173,173,0
|
|
20241218,152000,57720437,173,173,173,173,0
|
|
20241218,151900,57720437,173,173,173,173,0
|
|
20241218,151800,57720437,173,173,173,173,15
|
|
20241218,151700,57717842,173,172,173,172,53
|
|
20241218,151600,57708724,172,172,172,172,102
|
|
20241218,151500,57691180,172,173,173,172,3
|
|
20241218,151400,57690663,173,173,173,173,1
|
|
20241218,151300,57690490,173,173,173,173,1
|
|
20241218,151200,57690317,173,172,173,172,11
|
|
20241218,151100,57688415,172,172,172,172,1
|
|
20241218,151000,57688243,173,173,173,173,4
|
|
20241218,150900,57687551,173,173,173,173,1
|
|
20241218,150800,57687378,172,172,172,172,1
|
|
20241218,150700,57687206,173,172,173,172,15001
|
|
20241218,150600,55102033,172,173,173,172,5
|
|
20241218,150500,55101170,173,173,173,173,21
|
|
20241218,150400,55097537,172,173,173,172,2399
|
|
20241218,150300,54683908,173,173,173,173,1
|
|
20241218,150200,54683735,173,173,173,173,3
|
|
20241218,150100,54683216,173,173,173,173,301
|
|
20241218,150000,54631143,173,173,173,173,10
|
|
20241218,145900,54629413,172,172,172,172,0
|
|
20241218,145800,54629413,172,172,172,172,50
|
|
20241218,145700,54620813,172,173,173,172,963
|
|
20241218,145600,54455176,173,173,173,173,4
|
|
20241218,145500,54454484,173,173,173,173,190
|
|
20241218,145400,54421614,172,173,173,172,375
|
|
20241218,145300,54356837,173,173,173,173,1000
|
|
20241218,145200,54183837,173,173,174,173,9010
|
|
20241218,145100,52625097,174,174,174,174,10
|
|
20241218,145000,52623357,173,174,174,173,3
|
|
20241218,144900,52622837,174,174,174,174,0
|
|
20241218,144800,52622837,174,174,174,174,74
|
|
20241218,144700,52609961,174,174,174,174,0
|
|
20241218,144600,52609961,174,174,174,174,82
|
|
20241218,144500,52595693,174,174,174,174,0
|
|
20241218,144400,52595693,174,174,174,174,7
|
|
20241218,144300,52594475,174,174,174,174,1
|
|
20241218,144200,52594301,174,174,174,174,28
|
|
20241218,144100,52589429,173,173,173,173,0
|
|
20241218,144000,52589429,173,173,173,173,0
|
|
20241218,143900,52589429,173,173,173,173,0
|
|
20241218,143800,52589429,173,173,173,173,0
|
|
20241218,143700,52589429,173,173,173,173,0
|
|
20241218,143600,52589429,173,174,174,173,4
|
|
20241218,143500,52588736,174,174,174,174,104
|
|
20241218,143400,52570640,174,173,174,173,954
|
|
20241218,143300,52405597,173,174,174,173,26
|
|
20241218,143200,52401074,174,174,174,174,0
|
|
20241218,143100,52401074,174,174,174,174,0
|
|
20241218,143000,52401074,174,174,174,174,20
|
|
20241218,142900,52397594,173,173,173,173,2
|
|
20241218,142800,52397248,174,174,174,174,0
|
|
20241218,142700,52397248,174,173,174,173,201
|
|
20241218,142600,52362474,174,174,174,174,0
|
|
20241218,142500,52362474,174,174,174,174,7
|
|
20241218,142400,52361256,174,174,174,174,189
|
|
20241218,142300,52328370,174,174,174,174,1
|
|
20241218,142200,52328196,174,174,174,174,0
|
|
20241218,142100,52328196,174,174,174,174,8
|
|
20241218,142000,52326804,174,174,174,174,0
|
|
20241218,141900,52326804,174,174,174,174,1
|
|
20241218,141800,52326630,173,174,174,173,10259
|
|
20241218,141700,50541822,174,174,174,174,9
|
|
20241218,141600,50540256,174,174,174,174,109
|
|
20241218,141500,50521290,174,174,174,174,0
|
|
20241218,141400,50521290,174,174,174,173,5
|
|
20241218,141300,50520423,173,174,174,173,269
|
|
20241218,141200,50473852,174,174,174,174,500
|
|
20241218,141100,50386852,174,174,174,174,2
|
|
20241218,141000,50386504,174,173,174,173,3
|
|
20241218,140900,50385984,174,174,174,174,4
|
|
20241218,140800,50385288,174,174,174,174,50
|
|
20241218,140700,50376588,174,173,174,173,1561
|
|
20241218,140600,50106474,173,174,174,173,106
|
|
20241218,140500,50088032,174,174,174,174,1
|
|
20241218,140400,50087858,174,174,174,174,26
|
|
20241218,140300,50083334,174,174,174,174,4
|
|
20241218,140200,50082638,174,174,174,174,4
|
|
20241218,140100,50081942,174,174,174,174,0
|
|
20241218,140000,50081942,174,174,174,174,0
|
|
20241218,135900,50081942,174,174,174,174,0
|
|
20241218,135800,50081942,174,174,174,174,8
|
|
20241218,135700,50080550,174,174,174,174,4
|
|
20241218,135600,50079854,174,174,174,174,6
|
|
20241218,135500,50078810,174,173,174,173,3
|
|
20241218,135400,50078290,174,174,174,174,6
|
|
20241218,135300,50077246,174,174,174,174,4
|
|
20241218,135200,50076550,174,174,174,173,3
|
|
20241218,135100,50076029,174,174,174,174,5
|
|
20241218,135000,50075159,174,174,174,174,2651
|
|
20241218,134900,49613885,173,174,174,173,6
|
|
20241218,134800,49612844,174,174,174,174,2
|
|
20241218,134700,49612496,174,174,174,174,1
|
|
20241218,134600,49612322,173,173,173,173,2
|
|
20241218,134500,49611976,174,174,174,174,1
|
|
20241218,134400,49611802,174,174,174,174,1
|
|
20241218,134300,49611628,174,174,174,174,0
|
|
20241218,134200,49611628,174,174,174,174,0
|
|
20241218,134100,49611628,174,174,174,174,0
|
|
20241218,134000,49611628,174,174,174,174,4
|
|
20241218,133900,49610932,174,174,174,173,3098
|
|
20241218,133800,49074966,173,174,174,173,127
|
|
20241218,133700,49052894,174,174,174,174,4
|
|
20241218,133600,49052198,174,174,174,174,9435
|
|
20241218,133500,47410508,175,175,175,175,49
|
|
20241218,133400,47401933,175,174,175,174,12
|
|
20241218,133300,47399835,175,175,175,175,0
|
|
20241218,133200,47399835,175,175,175,175,0
|
|
20241218,133100,47399835,175,175,175,175,50
|
|
20241218,133000,47391085,175,175,175,175,460
|
|
20241218,132900,47310585,175,175,175,175,17
|
|
20241218,132800,47307610,175,175,175,175,33048
|
|
20241218,132700,41524210,175,175,175,175,3
|
|
20241218,132600,41523685,174,174,174,174,200
|
|
20241218,132500,41488885,175,174,175,174,404
|
|
20241218,132400,41418585,175,175,175,175,0
|
|
20241218,132300,41418585,175,175,175,175,33
|
|
20241218,132200,41412810,175,174,175,174,2141
|
|
20241218,132100,41040275,174,174,174,174,10
|
|
20241218,132000,41038535,174,174,174,174,3
|
|
20241218,131900,41038013,174,174,174,174,23
|
|
20241218,131800,41034011,174,174,174,174,5
|
|
20241218,131700,41033141,174,174,174,174,2
|
|
20241218,131600,41032793,174,174,174,174,0
|
|
20241218,131500,41032793,174,174,174,174,3818
|
|
20241218,131400,40368461,175,175,175,175,1
|
|
20241218,131300,40368286,175,175,175,175,5
|
|
20241218,131200,40367411,174,174,174,174,0
|
|
20241218,131100,40367411,174,174,174,174,1
|
|
20241218,131000,40367237,174,174,174,174,0
|
|
20241218,130900,40367237,174,174,174,174,5668
|
|
20241218,130800,39381005,174,174,174,174,0
|
|
20241218,130700,39381005,174,174,174,174,9
|
|
20241218,130600,39379439,174,174,174,174,102
|
|
20241218,130500,39361691,174,174,174,174,0
|
|
20241218,130400,39361691,174,174,174,174,0
|
|
20241218,130300,39361691,174,174,174,174,100
|
|
20241218,130200,39344291,175,175,175,175,1
|
|
20241218,130100,39344116,175,175,175,175,1
|
|
20241218,130000,39343941,174,174,174,174,0
|
|
20241218,125900,39343941,174,174,174,174,0
|
|
20241218,125800,39343941,174,174,174,174,1
|
|
20241218,125700,39343767,175,175,175,175,1
|
|
20241218,125600,39343592,174,174,174,174,1
|
|
20241218,125500,39343418,175,175,175,175,0
|
|
20241218,125400,39343418,175,175,175,175,1
|
|
20241218,125300,39343243,175,175,175,175,0
|
|
20241218,125200,39343243,175,174,175,174,59
|
|
20241218,125100,39332968,174,174,174,174,0
|
|
20241218,125000,39332968,174,174,174,174,0
|
|
20241218,124900,39332968,174,174,174,174,10643
|
|
20241218,124800,37481086,174,174,174,174,86
|
|
20241218,124700,37466122,174,174,174,174,0
|
|
20241218,124600,37466122,174,174,174,174,19
|
|
20241218,124500,37462816,173,174,174,173,48
|
|
20241218,124400,37454480,174,174,174,174,1
|
|
20241218,124300,37454306,174,174,174,174,0
|
|
20241218,124200,37454306,174,173,174,173,136
|
|
20241218,124100,37430777,173,173,173,173,0
|
|
20241218,124000,37430777,173,173,173,173,0
|
|
20241218,123900,37430777,173,173,173,173,0
|
|
20241218,123800,37430777,173,173,173,173,3000
|
|
20241218,123700,36911777,173,173,173,173,0
|
|
20241218,123600,36911777,173,173,173,173,0
|
|
20241218,123500,36911777,173,173,173,173,10
|
|
20241218,123400,36910047,173,173,173,173,0
|
|
20241218,123300,36910047,173,173,173,173,0
|
|
20241218,123200,36910047,173,173,173,173,1
|
|
20241218,123100,36909874,172,172,172,172,0
|
|
20241218,123000,36909874,172,173,173,172,6
|
|
20241218,122900,36908841,173,173,173,173,3
|
|
20241218,122800,36908322,173,173,173,173,0
|
|
20241218,122700,36908322,173,173,173,173,1
|
|
20241218,122600,36908149,173,173,173,173,10
|
|
20241218,122500,36906419,173,173,173,173,0
|
|
20241218,122400,36906419,173,173,173,173,0
|
|
20241218,122300,36906419,173,173,173,173,0
|
|
20241218,122200,36906419,173,173,173,173,0
|
|
20241218,122100,36906419,173,173,173,173,0
|
|
20241218,122000,36906419,173,173,173,173,211
|
|
20241218,121900,36869916,173,172,173,172,5
|
|
20241218,121800,36869055,173,173,173,173,0
|
|
20241218,121700,36869055,173,173,173,173,1
|
|
20241218,121600,36868882,173,173,173,173,12
|
|
20241218,121500,36866806,172,172,172,172,1000
|
|
20241218,121400,36694806,173,173,173,173,0
|
|
20241218,121300,36694806,173,173,173,173,200
|
|
20241218,121200,36660206,173,173,173,173,200
|
|
20241218,121100,36625606,173,173,173,173,0
|
|
20241218,121000,36625606,173,173,173,173,0
|
|
20241218,120900,36625606,173,173,173,173,1
|
|
20241218,120800,36625433,173,173,173,173,1
|
|
20241218,120700,36625260,172,172,172,172,0
|
|
20241218,120600,36625260,172,173,173,172,5003
|
|
20241218,120500,35763012,174,174,174,174,2
|
|
20241218,120400,35762664,173,173,173,173,1268
|
|
20241218,120300,35543300,173,173,173,173,1
|
|
20241218,120200,35543127,172,173,173,172,1005
|
|
20241218,120100,35369267,173,173,173,173,1
|
|
20241218,120000,35369094,173,173,173,173,0
|
|
20241218,115900,35369094,173,173,173,173,1000
|
|
20241218,115800,35196094,173,173,173,173,0
|
|
20241218,115700,35196094,173,173,173,173,0
|
|
20241218,115600,35196094,173,173,173,173,200
|
|
20241218,115500,35161494,173,173,173,173,200
|
|
20241218,115400,35126894,173,173,173,173,0
|
|
20241218,115300,35126894,173,173,173,173,0
|
|
20241218,115200,35126894,173,173,173,173,0
|
|
20241218,115100,35126894,173,173,173,173,0
|
|
20241218,115000,35126894,173,173,173,173,0
|
|
20241218,114900,35126894,173,173,173,173,0
|
|
20241218,114800,35126894,173,173,173,173,1
|
|
20241218,114700,35126721,173,172,173,172,31
|
|
20241218,114600,35121388,173,173,173,173,1
|
|
20241218,114500,35121215,173,173,173,173,56
|
|
20241218,114400,35111527,173,173,173,173,153
|
|
20241218,114300,35085058,173,173,173,173,30
|
|
20241218,114200,35079868,172,172,172,172,20
|
|
20241218,114100,35076428,172,172,172,172,502
|
|
20241218,114000,34990084,173,173,173,173,11
|
|
20241218,113900,34988181,173,173,173,173,1
|
|
20241218,113800,34988008,172,172,172,172,3004
|
|
20241218,113700,34471320,173,173,173,173,1
|
|
20241218,113600,34471147,173,173,173,173,1
|
|
20241218,113500,34470974,173,173,173,173,2
|
|
20241218,113400,34470628,173,173,173,173,11
|
|
20241218,113300,34468725,172,172,172,172,4
|
|
20241218,113200,34468037,174,174,174,174,2
|
|
20241218,113100,34467689,174,174,174,174,0
|
|
20241218,113000,34467689,174,174,174,172,16003
|
|
20241218,112900,31704972,173,174,174,172,1822
|
|
20241218,112800,31390762,175,175,175,175,0
|
|
20241218,112700,31390762,175,175,175,175,0
|
|
20241218,112600,31390762,175,175,175,175,0
|
|
20241218,112500,31390762,175,175,175,175,19
|
|
20241218,112400,31387437,175,175,175,175,0
|
|
20241218,112300,31387437,175,175,175,175,0
|
|
20241218,112200,31387437,175,174,175,174,50
|
|
20241218,112100,31378731,175,174,175,172,24
|
|
20241218,112000,31374558,174,172,174,172,1671
|
|
20241218,111900,31087144,174,173,174,173,10001
|
|
20241218,111800,29351715,173,173,173,173,10
|
|
20241218,111700,29349985,172,173,173,172,6
|
|
20241218,111600,29348952,173,173,173,173,4
|
|
20241218,111500,29348260,173,173,173,173,0
|
|
20241218,111400,29348260,173,173,173,173,1
|
|
20241218,111300,29348087,173,173,173,173,0
|
|
20241218,111200,29348087,173,173,173,173,1
|
|
20241218,111100,29347914,173,173,173,173,0
|
|
20241218,111000,29347914,173,173,173,173,1
|
|
20241218,110900,29347741,173,173,173,173,26
|
|
20241218,110800,29343243,173,173,173,173,1
|
|
20241218,110700,29343070,172,172,172,172,670
|
|
20241218,110600,29227830,173,172,173,172,3
|
|
20241218,110500,29227313,173,173,173,173,2
|
|
20241218,110400,29226967,172,172,172,172,0
|
|
20241218,110300,29226967,172,172,172,172,10
|
|
20241218,110200,29225247,172,173,173,172,6
|
|
20241218,110100,29224213,173,173,173,173,1
|
|
20241218,110000,29224040,173,173,173,173,1
|
|
20241218,105900,29223867,173,172,173,172,56
|
|
20241218,105800,29214234,172,172,172,172,1
|
|
20241218,105700,29214062,172,172,172,172,0
|
|
20241218,105600,29214062,172,173,173,172,4332
|
|
20241218,105500,28468437,173,173,173,173,17
|
|
20241218,105400,28465496,174,174,174,174,0
|
|
20241218,105300,28465496,174,174,174,174,1
|
|
20241218,105200,28465322,174,174,174,174,17
|
|
20241218,105100,28462364,174,174,174,174,2
|
|
20241218,105000,28462016,174,174,174,174,1
|
|
20241218,104900,28461842,173,174,174,173,13
|
|
20241218,104800,28459585,173,174,174,173,21
|
|
20241218,104700,28455951,173,173,173,173,1
|
|
20241218,104600,28455778,174,174,174,174,1
|
|
20241218,104500,28455604,174,174,174,174,1
|
|
20241218,104400,28455430,174,174,174,174,2
|
|
20241218,104300,28455082,174,174,174,174,100
|
|
20241218,104200,28437682,174,174,174,173,5446
|
|
20241218,104100,27490080,174,174,174,174,100
|
|
20241218,104000,27472680,174,174,174,174,1
|
|
20241218,103900,27472506,173,173,173,173,2
|
|
20241218,103800,27472160,174,174,174,174,1
|
|
20241218,103700,27471986,174,174,174,174,35
|
|
20241218,103600,27465896,173,173,173,173,7
|
|
20241218,103500,27464685,174,173,174,173,155
|
|
20241218,103400,27437720,173,173,173,173,0
|
|
20241218,103300,27437720,173,174,174,173,11
|
|
20241218,103200,27435807,173,173,173,173,2
|
|
20241218,103100,27435461,174,173,174,173,29
|
|
20241218,103000,27430434,173,173,173,173,1
|
|
20241218,102900,27430261,173,173,173,173,0
|
|
20241218,102800,27430261,173,173,173,173,0
|
|
20241218,102700,27430261,173,173,173,173,9
|
|
20241218,102600,27428704,173,174,174,173,223
|
|
20241218,102500,27390122,174,174,174,174,1
|
|
20241218,102400,27389948,173,173,173,173,1108
|
|
20241218,102300,27198264,174,174,174,174,92
|
|
20241218,102200,27182256,174,174,174,174,1
|
|
20241218,102100,27182082,174,173,174,173,1241
|
|
20241218,102000,26967388,173,173,173,173,381
|
|
20241218,101900,26901475,173,173,173,173,1
|
|
20241218,101800,26901302,173,173,173,173,10
|
|
20241218,101700,26899572,172,172,172,172,0
|
|
20241218,101600,26899572,172,172,172,172,0
|
|
20241218,101500,26899572,172,172,172,172,390
|
|
20241218,101400,26832492,173,173,173,173,3
|
|
20241218,101300,26831973,173,173,173,173,18
|
|
20241218,101200,26828859,172,172,172,172,2060
|
|
20241218,101100,26474539,173,173,173,173,170
|
|
20241218,101000,26445129,173,173,173,173,2
|
|
20241218,100900,26444783,173,173,173,173,5
|
|
20241218,100800,26443918,173,173,173,173,3
|
|
20241218,100700,26443399,174,174,174,174,21
|
|
20241218,100600,26439745,174,174,174,174,10
|
|
20241218,100500,26438005,174,174,174,174,13
|
|
20241218,100400,26435743,174,174,174,174,1051
|
|
20241218,100300,26252869,174,174,174,174,10
|
|
20241218,100200,26251129,174,174,174,174,1105
|
|
20241218,100100,26058859,174,173,174,173,874
|
|
20241218,100000,25907605,174,174,175,174,5632
|
|
20241218,095900,24927537,174,174,175,173,20296
|
|
20241218,095800,21391092,174,172,174,172,10000
|
|
20241218,095700,19666100,172,172,172,172,7
|
|
20241218,095600,19664896,172,172,172,172,0
|
|
20241218,095500,19664896,172,172,172,172,4
|
|
20241218,095400,19664208,170,172,172,170,685
|
|
20241218,095300,19547723,172,172,172,170,60298
|
|
20241218,095200,9244867,173,172,173,172,490
|
|
20241218,095100,9160487,173,173,173,173,51
|
|
20241218,095000,9151664,173,173,173,173,200
|
|
20241218,094900,9117064,172,173,173,172,217
|
|
20241218,094800,9079528,173,173,173,173,9
|
|
20241218,094700,9077971,173,172,173,172,3001
|
|
20241218,094600,8561798,173,173,173,173,5
|
|
20241218,094500,8560933,173,173,173,173,0
|
|
20241218,094400,8560933,173,173,173,173,201
|
|
20241218,094300,8526160,173,173,173,173,41
|
|
20241218,094200,8519067,173,173,173,173,303
|
|
20241218,094100,8466648,173,173,173,173,106
|
|
20241218,094000,8448310,173,173,173,173,42
|
|
20241218,093900,8441044,173,173,173,173,321
|
|
20241218,093800,8385511,173,173,173,173,300
|
|
20241218,093700,8333611,173,173,173,173,36
|
|
20241218,093600,8327383,173,173,173,172,291
|
|
20241218,093500,8277216,173,173,173,173,29
|
|
20241218,093400,8272199,173,173,173,173,42
|
|
20241218,093300,8264933,173,173,173,173,568
|
|
20241218,093200,8166669,173,173,173,173,47
|
|
20241218,093100,8158538,173,173,173,173,1073
|
|
20241218,093000,7972909,173,173,173,173,10
|
|
20241218,092900,7971179,172,172,172,172,2936
|
|
20241218,092800,7466187,173,173,174,172,2533
|
|
20241218,092700,7029481,174,174,174,174,1
|
|
20241218,092600,7029307,172,172,172,172,500
|
|
20241218,092500,6943307,172,172,172,172,5203
|
|
20241218,092400,6048391,172,173,173,172,4
|
|
20241218,092300,6047702,173,173,173,172,210
|
|
20241218,092200,6011373,172,172,172,172,2601
|
|
20241218,092100,5564001,172,172,172,172,1410
|
|
20241218,092000,5321481,174,174,174,174,0
|
|
20241218,091900,5321481,174,174,174,174,1
|
|
20241218,091800,5321307,172,172,172,172,12833
|
|
20241218,091700,3114031,172,173,174,172,12841
|
|
20241218,091600,898907,175,175,175,175,10
|
|
20241218,091500,897157,175,174,175,174,11
|
|
20241218,091400,895233,173,175,175,173,2
|
|
20241218,091300,894885,174,175,175,174,371
|
|
20241218,091200,830330,175,175,175,175,10
|
|
20241218,091100,828580,175,175,175,175,0
|
|
20241218,091000,828580,175,175,175,175,0
|
|
20241218,090900,828580,175,174,175,172,3067
|
|
20241218,090800,299594,175,175,175,175,16
|
|
20241218,090700,296794,174,175,175,174,112
|
|
20241218,090600,277209,175,175,175,175,46
|
|
20241218,090500,269159,175,175,175,175,0
|
|
20241218,090400,269159,175,175,175,175,42
|
|
20241218,090300,261809,175,174,175,174,1393
|
|
20241218,090200,19425,175,175,175,175,0
|
|
20241218,090100,19425,175,175,175,175,0
|
|
20241218,090000,19425,175,175,175,175,111
|