626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192300,97759254,170,170,170,170,15588
|
|
20241227,192200,97759254,170,170,170,170,0
|
|
20241227,192100,97759254,170,170,170,170,0
|
|
20241227,192000,97759254,170,170,170,170,0
|
|
20241227,191900,97759254,170,170,170,170,0
|
|
20241227,191800,97759254,170,170,170,170,0
|
|
20241227,191700,97759254,170,170,170,170,0
|
|
20241227,191600,97759254,170,170,170,170,0
|
|
20241227,191500,97759254,170,170,170,170,0
|
|
20241227,191400,97759254,170,170,170,170,0
|
|
20241227,191300,97759254,170,170,170,170,0
|
|
20241227,191200,97759254,170,170,170,170,0
|
|
20241227,191100,97759254,170,170,170,170,0
|
|
20241227,191000,97759254,170,170,170,170,0
|
|
20241227,190900,97759254,170,170,170,170,0
|
|
20241227,190800,97759254,170,170,170,170,0
|
|
20241227,190700,97759254,170,170,170,170,0
|
|
20241227,190600,97759254,170,170,170,170,0
|
|
20241227,190500,97759254,170,170,170,170,0
|
|
20241227,190400,97759254,170,170,170,170,0
|
|
20241227,190300,97759254,170,170,170,170,0
|
|
20241227,190200,97759254,170,170,170,170,0
|
|
20241227,190100,97759254,170,170,170,170,0
|
|
20241227,190000,97759254,170,170,170,170,0
|
|
20241227,185900,97759254,170,170,170,170,0
|
|
20241227,185800,97759254,170,170,170,170,0
|
|
20241227,185700,97759254,170,170,170,170,0
|
|
20241227,185600,97759254,170,170,170,170,0
|
|
20241227,185500,97759254,170,170,170,170,0
|
|
20241227,185400,97759254,170,170,170,170,0
|
|
20241227,185300,97759254,170,170,170,170,15588
|
|
20241227,185200,97759254,170,170,170,170,0
|
|
20241227,185100,97759254,170,170,170,170,0
|
|
20241227,185000,97759254,170,170,170,170,0
|
|
20241227,184900,97759254,170,170,170,170,0
|
|
20241227,184800,97759254,170,170,170,170,0
|
|
20241227,184700,97759254,170,170,170,170,0
|
|
20241227,184600,97759254,170,170,170,170,0
|
|
20241227,184500,97759254,170,170,170,170,0
|
|
20241227,184400,97759254,170,170,170,170,0
|
|
20241227,184300,97759254,170,170,170,170,0
|
|
20241227,184200,97759254,170,170,170,170,0
|
|
20241227,184100,97759254,170,170,170,170,0
|
|
20241227,184000,97759254,170,170,170,170,0
|
|
20241227,183900,97759254,170,170,170,170,0
|
|
20241227,183800,97759254,170,170,170,170,0
|
|
20241227,183700,97759254,170,170,170,170,0
|
|
20241227,183600,97759254,170,170,170,170,0
|
|
20241227,183500,97759254,170,170,170,170,0
|
|
20241227,183400,97759254,170,170,170,170,0
|
|
20241227,183300,97759254,170,170,170,170,0
|
|
20241227,183200,97759254,170,170,170,170,0
|
|
20241227,183100,97759254,170,170,170,170,0
|
|
20241227,183000,97759254,170,170,170,170,0
|
|
20241227,182900,97759254,170,170,170,170,0
|
|
20241227,182800,97759254,170,170,170,170,0
|
|
20241227,182700,97759254,170,170,170,170,0
|
|
20241227,182600,97759254,170,170,170,170,0
|
|
20241227,182500,97759254,170,170,170,170,0
|
|
20241227,182400,97759254,170,170,170,170,0
|
|
20241227,182300,97759254,170,170,170,170,15588
|
|
20241227,182200,97759254,170,170,170,170,0
|
|
20241227,182100,97759254,170,170,170,170,0
|
|
20241227,182000,97759254,170,170,170,170,0
|
|
20241227,181900,97759254,170,170,170,170,0
|
|
20241227,181800,97759254,170,170,170,170,0
|
|
20241227,181700,97759254,170,170,170,170,0
|
|
20241227,181600,97759254,170,170,170,170,0
|
|
20241227,181500,97759254,170,170,170,170,0
|
|
20241227,181400,97759254,170,170,170,170,0
|
|
20241227,181300,97759254,170,170,170,170,0
|
|
20241227,181200,97759254,170,170,170,170,0
|
|
20241227,181100,97759254,170,170,170,170,0
|
|
20241227,181000,97759254,170,170,170,170,0
|
|
20241227,180900,97759254,170,170,170,170,0
|
|
20241227,180800,97759254,170,170,170,170,0
|
|
20241227,180700,97759254,170,170,170,170,0
|
|
20241227,180600,97759254,170,170,170,170,0
|
|
20241227,180500,97759254,170,170,170,170,0
|
|
20241227,180400,97759254,170,170,170,170,0
|
|
20241227,180300,97759254,170,170,170,170,0
|
|
20241227,180200,97759254,170,170,170,170,0
|
|
20241227,180100,97759254,170,170,170,170,0
|
|
20241227,180000,97759254,170,170,170,170,0
|
|
20241227,175900,97759254,170,170,170,170,0
|
|
20241227,175800,97759254,170,170,170,170,0
|
|
20241227,175700,97759254,170,170,170,170,0
|
|
20241227,175600,97759254,170,170,170,170,0
|
|
20241227,175500,97759254,170,170,170,170,0
|
|
20241227,175400,97759254,170,170,170,170,0
|
|
20241227,175300,97759254,170,170,170,170,15588
|
|
20241227,175200,97759254,170,170,170,170,0
|
|
20241227,175100,97759254,170,170,170,170,0
|
|
20241227,175000,97759254,170,170,170,170,0
|
|
20241227,174900,97759254,170,170,170,170,0
|
|
20241227,174800,97759254,170,170,170,170,0
|
|
20241227,174700,97759254,170,170,170,170,0
|
|
20241227,174600,97759254,170,170,170,170,0
|
|
20241227,174500,97759254,170,170,170,170,0
|
|
20241227,174400,97759254,170,170,170,170,0
|
|
20241227,174300,97759254,170,170,170,170,0
|
|
20241227,174200,97759254,170,170,170,170,0
|
|
20241227,174100,97759254,170,170,170,170,0
|
|
20241227,174000,97759254,170,170,170,170,0
|
|
20241227,173900,97759254,170,170,170,170,0
|
|
20241227,173800,97759254,170,170,170,170,0
|
|
20241227,173700,97759254,170,170,170,170,0
|
|
20241227,173600,97759254,170,170,170,170,0
|
|
20241227,173500,97759254,170,170,170,170,0
|
|
20241227,173400,97759254,170,170,170,170,0
|
|
20241227,173300,97759254,170,170,170,170,0
|
|
20241227,173200,97759254,170,170,170,170,0
|
|
20241227,173100,97759254,170,170,170,170,0
|
|
20241227,173000,97759254,170,170,170,170,0
|
|
20241227,172900,97759254,170,170,170,170,0
|
|
20241227,172800,97759254,170,170,170,170,0
|
|
20241227,172700,97759254,170,170,170,170,0
|
|
20241227,172600,97759254,170,170,170,170,0
|
|
20241227,172500,97759254,170,170,170,170,0
|
|
20241227,172400,97759254,170,170,170,170,0
|
|
20241227,172300,97759254,170,170,170,170,15588
|
|
20241227,172200,97759254,170,170,170,170,0
|
|
20241227,172100,97759254,170,170,170,170,0
|
|
20241227,172000,97759254,170,170,170,170,0
|
|
20241227,171900,97759254,170,170,170,170,0
|
|
20241227,171800,97759254,170,170,170,170,0
|
|
20241227,171700,97759254,170,170,170,170,0
|
|
20241227,171600,97759254,170,170,170,170,0
|
|
20241227,171500,97759254,170,170,170,170,0
|
|
20241227,171400,97759254,170,170,170,170,0
|
|
20241227,171300,97759254,170,170,170,170,0
|
|
20241227,171200,97759254,170,170,170,170,0
|
|
20241227,171100,97759254,170,170,170,170,0
|
|
20241227,171000,97759254,170,170,170,170,0
|
|
20241227,170900,97759254,170,170,170,170,0
|
|
20241227,170800,97759254,170,170,170,170,0
|
|
20241227,170700,97759254,170,170,170,170,0
|
|
20241227,170600,97759254,170,170,170,170,0
|
|
20241227,170500,97759254,170,170,170,170,0
|
|
20241227,170400,97759254,170,170,170,170,0
|
|
20241227,170300,97759254,170,170,170,170,0
|
|
20241227,170200,97759254,170,170,170,170,0
|
|
20241227,170100,97759254,170,170,170,170,0
|
|
20241227,170000,97759254,170,170,170,170,0
|
|
20241227,165900,97759254,170,170,170,170,0
|
|
20241227,165800,97759254,170,170,170,170,0
|
|
20241227,165700,97759254,170,170,170,170,0
|
|
20241227,165600,97759254,170,170,170,170,0
|
|
20241227,165500,97759254,170,170,170,170,0
|
|
20241227,165400,97759254,170,170,170,170,0
|
|
20241227,165300,97759254,170,170,170,170,15588
|
|
20241227,165200,97759254,170,170,170,170,0
|
|
20241227,165100,97759254,170,170,170,170,0
|
|
20241227,165000,97759254,170,170,170,170,0
|
|
20241227,164900,97759254,170,170,170,170,0
|
|
20241227,164800,97759254,170,170,170,170,0
|
|
20241227,164700,97759254,170,170,170,170,0
|
|
20241227,164600,97759254,170,170,170,170,0
|
|
20241227,164500,97759254,170,170,170,170,0
|
|
20241227,164400,97759254,170,170,170,170,0
|
|
20241227,164300,97759254,170,170,170,170,0
|
|
20241227,164200,97759254,170,170,170,170,0
|
|
20241227,164100,97759254,170,170,170,170,0
|
|
20241227,164000,97759254,170,170,170,170,0
|
|
20241227,163900,97759254,170,170,170,170,0
|
|
20241227,163800,97759254,170,170,170,170,0
|
|
20241227,163700,97759254,170,170,170,170,0
|
|
20241227,163600,97759254,170,170,170,170,0
|
|
20241227,163500,97759254,170,170,170,170,0
|
|
20241227,163400,97759254,170,170,170,170,0
|
|
20241227,163300,97759254,170,170,170,170,0
|
|
20241227,163200,97759254,170,170,170,170,0
|
|
20241227,163100,97759254,170,170,170,170,0
|
|
20241227,163000,97759254,170,170,170,170,0
|
|
20241227,162900,97759254,170,170,170,170,0
|
|
20241227,162800,97759254,170,170,170,170,0
|
|
20241227,162700,97759254,170,170,170,170,0
|
|
20241227,162600,97759254,170,170,170,170,0
|
|
20241227,162500,97759254,170,170,170,170,0
|
|
20241227,162400,97759254,170,170,170,170,0
|
|
20241227,162300,97759254,170,170,170,170,15588
|
|
20241227,162200,97759254,170,170,170,170,0
|
|
20241227,162100,97759254,170,170,170,170,0
|
|
20241227,162000,97759254,170,170,170,170,0
|
|
20241227,161900,97759254,170,170,170,170,0
|
|
20241227,161800,97759254,170,170,170,170,0
|
|
20241227,161700,97759254,170,170,170,170,0
|
|
20241227,161600,97759254,170,170,170,170,0
|
|
20241227,161500,97759254,170,170,170,170,0
|
|
20241227,161400,97759254,170,170,170,170,0
|
|
20241227,161300,97759254,170,170,170,170,0
|
|
20241227,161200,97759254,170,170,170,170,0
|
|
20241227,161100,97759254,170,170,170,170,0
|
|
20241227,161000,97759254,170,170,170,170,0
|
|
20241227,160900,97759254,170,170,170,170,0
|
|
20241227,160800,97759254,170,170,170,170,0
|
|
20241227,160700,97759254,170,170,170,170,0
|
|
20241227,160600,97759254,170,170,170,170,0
|
|
20241227,160500,97759254,170,170,170,170,0
|
|
20241227,160400,97759254,170,170,170,170,0
|
|
20241227,160300,97759254,170,170,170,170,0
|
|
20241227,160200,97759254,170,170,170,170,0
|
|
20241227,160100,97759254,170,170,170,170,0
|
|
20241227,160000,97759254,170,170,170,170,0
|
|
20241227,155900,97759254,170,170,170,170,0
|
|
20241227,155800,97759254,170,170,170,170,0
|
|
20241227,155700,97759254,170,170,170,170,0
|
|
20241227,155600,97759254,170,170,170,170,0
|
|
20241227,155500,97759254,170,170,170,170,0
|
|
20241227,155400,97759254,170,170,170,170,0
|
|
20241227,155300,97759254,170,170,170,170,15588
|
|
20241227,155200,97759254,170,170,170,170,0
|
|
20241227,155100,97759254,170,170,170,170,0
|
|
20241227,155000,97759254,170,170,170,170,0
|
|
20241227,154900,97759254,170,170,170,170,0
|
|
20241227,154800,97759254,170,170,170,170,0
|
|
20241227,154700,97759254,170,170,170,170,0
|
|
20241227,154600,97759254,170,170,170,170,0
|
|
20241227,154500,97759254,170,170,170,170,0
|
|
20241227,154400,97759254,170,170,170,170,0
|
|
20241227,154300,97759254,170,170,170,170,0
|
|
20241227,154200,97759254,170,170,170,170,0
|
|
20241227,154100,97759254,170,170,170,170,0
|
|
20241227,154000,97759254,170,170,170,170,0
|
|
20241227,153900,97759254,170,170,170,170,0
|
|
20241227,153800,97759254,170,170,170,170,0
|
|
20241227,153700,97759254,170,170,170,170,0
|
|
20241227,153600,97759254,170,170,170,170,0
|
|
20241227,153500,97759254,170,170,170,170,0
|
|
20241227,153400,97759254,170,170,170,170,0
|
|
20241227,153300,97759254,170,170,170,170,0
|
|
20241227,153200,97759254,170,170,170,170,0
|
|
20241227,153100,97759254,170,170,170,170,0
|
|
20241227,153000,97759254,170,170,170,170,15588
|
|
20241227,152900,95109294,169,169,169,169,0
|
|
20241227,152800,95109294,169,169,169,169,0
|
|
20241227,152700,95109294,169,169,169,169,0
|
|
20241227,152600,95109294,169,169,169,169,0
|
|
20241227,152500,95109294,169,169,169,169,0
|
|
20241227,152400,95109294,169,169,169,169,0
|
|
20241227,152300,95109294,169,169,169,169,0
|
|
20241227,152200,95109294,169,169,169,169,0
|
|
20241227,152100,95109294,169,169,169,169,0
|
|
20241227,152000,95109294,169,169,169,169,0
|
|
20241227,151900,95109294,169,169,169,169,562
|
|
20241227,151800,95014316,169,170,170,169,25371
|
|
20241227,151700,90718615,170,170,170,170,2003
|
|
20241227,151600,90378105,170,170,170,170,0
|
|
20241227,151500,90378105,170,170,170,170,1000
|
|
20241227,151400,90208105,169,169,169,169,0
|
|
20241227,151300,90208105,169,169,169,169,0
|
|
20241227,151200,90208105,169,169,169,169,1
|
|
20241227,151100,90207936,170,170,170,170,223
|
|
20241227,151000,90170026,170,170,170,170,21
|
|
20241227,150900,90166456,169,169,169,169,851
|
|
20241227,150800,90022637,170,170,170,170,0
|
|
20241227,150700,90022637,170,170,170,170,0
|
|
20241227,150600,90022637,170,170,170,170,0
|
|
20241227,150500,90022637,170,170,170,170,1000
|
|
20241227,150400,89852637,170,170,170,170,30
|
|
20241227,150300,89847537,170,170,170,170,13
|
|
20241227,150200,89845327,170,170,170,170,161
|
|
20241227,150100,89817957,170,170,170,170,240
|
|
20241227,150000,89777157,170,170,170,170,5725
|
|
20241227,145900,88803907,170,170,170,170,0
|
|
20241227,145800,88803907,170,170,170,170,0
|
|
20241227,145700,88803907,170,170,170,170,20
|
|
20241227,145600,88800507,170,170,170,170,34
|
|
20241227,145500,88794727,170,170,170,170,89
|
|
20241227,145400,88779597,170,170,170,170,163
|
|
20241227,145300,88751887,170,170,170,170,1
|
|
20241227,145200,88751717,170,170,170,170,0
|
|
20241227,145100,88751717,170,170,170,170,0
|
|
20241227,145000,88751717,170,170,170,170,107
|
|
20241227,144900,88733527,170,170,170,170,105
|
|
20241227,144800,88715677,169,169,169,169,5
|
|
20241227,144700,88714832,170,170,170,170,411
|
|
20241227,144600,88644962,170,170,170,170,1
|
|
20241227,144500,88644792,170,170,170,170,246
|
|
20241227,144400,88602972,170,170,170,170,1
|
|
20241227,144300,88602802,170,170,170,170,0
|
|
20241227,144200,88602802,170,169,170,169,148
|
|
20241227,144100,88577780,169,170,170,169,10844
|
|
20241227,144000,86745137,170,170,170,170,160
|
|
20241227,143900,86717937,170,170,170,170,175
|
|
20241227,143800,86688187,170,170,170,170,1
|
|
20241227,143700,86688017,169,169,169,169,160
|
|
20241227,143600,86660977,170,170,170,170,0
|
|
20241227,143500,86660977,170,170,170,170,102
|
|
20241227,143400,86643637,170,170,170,170,194
|
|
20241227,143300,86610657,170,170,170,170,1028
|
|
20241227,143200,86435897,169,170,170,169,237
|
|
20241227,143100,86395609,169,170,170,169,34
|
|
20241227,143000,86389862,170,170,170,170,82
|
|
20241227,142900,86375922,170,170,170,170,1
|
|
20241227,142800,86375752,169,169,169,169,0
|
|
20241227,142700,86375752,169,170,170,169,16
|
|
20241227,142600,86373038,170,170,170,170,23
|
|
20241227,142500,86369128,169,169,169,169,0
|
|
20241227,142400,86369128,169,169,169,169,35
|
|
20241227,142300,86363213,170,170,170,170,0
|
|
20241227,142200,86363213,170,170,170,170,63
|
|
20241227,142100,86352503,170,170,170,170,0
|
|
20241227,142000,86352503,170,170,170,170,264
|
|
20241227,141900,86307623,170,170,170,170,16
|
|
20241227,141800,86304903,170,170,170,170,7
|
|
20241227,141700,86303713,170,170,170,170,1
|
|
20241227,141600,86303543,169,169,169,169,0
|
|
20241227,141500,86303543,169,169,169,169,0
|
|
20241227,141400,86303543,169,169,169,169,3
|
|
20241227,141300,86303036,169,169,169,169,11156
|
|
20241227,141200,84417672,170,170,170,170,1
|
|
20241227,141100,84417502,170,170,170,170,1
|
|
20241227,141000,84417332,170,170,170,170,31
|
|
20241227,140900,84412062,170,170,170,170,506
|
|
20241227,140800,84326042,170,170,170,170,5
|
|
20241227,140700,84325192,170,170,170,170,30
|
|
20241227,140600,84320092,170,170,170,170,12
|
|
20241227,140500,84318052,170,170,170,170,10
|
|
20241227,140400,84316352,170,170,170,170,20
|
|
20241227,140300,84312952,170,170,170,170,24
|
|
20241227,140200,84308872,170,170,170,170,20
|
|
20241227,140100,84305472,170,170,170,170,230
|
|
20241227,140000,84266372,170,170,170,170,205
|
|
20241227,135900,84231522,170,170,170,170,3
|
|
20241227,135800,84231012,170,170,170,170,1
|
|
20241227,135700,84230842,170,170,170,170,39195
|
|
20241227,135600,77567692,170,170,170,169,58009
|
|
20241227,135500,67706925,169,169,169,169,0
|
|
20241227,135400,67706925,169,170,170,169,402
|
|
20241227,135300,67638985,170,170,170,170,2050
|
|
20241227,135200,67290485,170,170,170,170,1082
|
|
20241227,135100,67106545,170,170,170,170,553
|
|
20241227,135000,67012535,170,170,170,170,62
|
|
20241227,134900,67001995,170,170,170,170,8
|
|
20241227,134800,67000635,169,169,169,169,0
|
|
20241227,134700,67000635,169,169,169,169,2
|
|
20241227,134600,67000297,170,170,170,170,0
|
|
20241227,134500,67000297,170,170,170,170,2
|
|
20241227,134400,66999957,169,169,169,169,0
|
|
20241227,134300,66999957,169,169,169,169,0
|
|
20241227,134200,66999957,169,169,169,169,219
|
|
20241227,134100,66962946,170,170,170,170,0
|
|
20241227,134000,66962946,170,170,170,170,0
|
|
20241227,133900,66962946,170,170,170,170,1000
|
|
20241227,133800,66792946,170,170,170,170,1
|
|
20241227,133700,66792776,170,170,170,170,0
|
|
20241227,133600,66792776,170,170,170,170,198
|
|
20241227,133500,66759116,170,170,170,170,0
|
|
20241227,133400,66759116,170,170,170,170,1000
|
|
20241227,133300,66589116,170,170,170,170,0
|
|
20241227,133200,66589116,170,170,170,170,0
|
|
20241227,133100,66589116,170,170,170,170,0
|
|
20241227,133000,66589116,170,170,170,170,0
|
|
20241227,132900,66589116,170,170,170,170,674
|
|
20241227,132800,66474536,170,170,170,170,0
|
|
20241227,132700,66474536,170,170,170,170,0
|
|
20241227,132600,66474536,170,170,170,170,301
|
|
20241227,132500,66423366,170,170,170,170,6
|
|
20241227,132400,66422346,169,170,170,169,14
|
|
20241227,132300,66419978,170,170,170,170,12
|
|
20241227,132200,66417938,170,170,170,170,0
|
|
20241227,132100,66417938,170,170,170,170,1
|
|
20241227,132000,66417768,169,169,169,169,1287
|
|
20241227,131900,66200265,169,169,169,169,7176
|
|
20241227,131800,64987521,169,169,169,169,1000
|
|
20241227,131700,64818521,169,169,169,169,100
|
|
20241227,131600,64801621,169,169,169,169,100
|
|
20241227,131500,64784721,169,169,169,169,1
|
|
20241227,131400,64784552,169,169,169,169,1
|
|
20241227,131300,64784383,168,168,168,168,923
|
|
20241227,131200,64629319,169,169,169,169,0
|
|
20241227,131100,64629319,169,169,169,169,234
|
|
20241227,131000,64589773,169,169,169,169,634
|
|
20241227,130900,64482627,169,170,170,169,856
|
|
20241227,130800,64337962,170,170,170,170,1
|
|
20241227,130700,64337792,169,168,169,168,13448
|
|
20241227,130600,62065081,169,169,169,169,1
|
|
20241227,130500,62064912,169,169,169,169,1
|
|
20241227,130400,62064743,169,169,169,169,300
|
|
20241227,130300,62014043,169,169,169,169,2
|
|
20241227,130200,62013705,169,169,169,169,1
|
|
20241227,130100,62013536,169,169,169,169,1
|
|
20241227,130000,62013367,169,169,169,169,301
|
|
20241227,125900,61962498,168,169,169,168,6
|
|
20241227,125800,61961489,168,169,169,168,1547
|
|
20241227,125700,61700590,169,169,169,169,0
|
|
20241227,125600,61700590,169,169,169,169,13202
|
|
20241227,125500,59469452,169,169,169,169,5102
|
|
20241227,125400,58607214,169,169,169,169,211
|
|
20241227,125300,58571555,169,169,169,168,1313
|
|
20241227,125200,58349965,169,169,169,169,1
|
|
20241227,125100,58349796,169,169,169,169,1
|
|
20241227,125000,58349627,168,168,168,168,0
|
|
20241227,124900,58349627,168,168,168,168,0
|
|
20241227,124800,58349627,168,168,168,168,0
|
|
20241227,124700,58349627,168,168,168,168,0
|
|
20241227,124600,58349627,168,168,168,168,50
|
|
20241227,124500,58341227,168,168,168,168,0
|
|
20241227,124400,58341227,168,168,168,168,0
|
|
20241227,124300,58341227,168,168,168,168,226
|
|
20241227,124200,58303259,169,168,169,168,278
|
|
20241227,124100,58256455,168,169,169,168,133
|
|
20241227,124000,58234040,169,169,169,169,20
|
|
20241227,123900,58230660,169,169,169,169,489
|
|
20241227,123800,58148019,169,169,169,169,1052
|
|
20241227,123700,57970231,169,169,169,169,40
|
|
20241227,123600,57963471,170,170,170,170,0
|
|
20241227,123500,57963471,170,170,170,170,10
|
|
20241227,123400,57961771,169,169,169,169,0
|
|
20241227,123300,57961771,169,169,169,169,0
|
|
20241227,123200,57961771,169,169,169,169,0
|
|
20241227,123100,57961771,169,169,169,169,1800
|
|
20241227,123000,57657571,169,170,170,169,108
|
|
20241227,122900,57639318,169,169,169,169,0
|
|
20241227,122800,57639318,169,169,169,169,36747
|
|
20241227,122700,51429075,170,170,170,170,0
|
|
20241227,122600,51429075,170,170,170,170,0
|
|
20241227,122500,51429075,170,171,171,170,9578
|
|
20241227,122400,49800773,171,171,171,171,0
|
|
20241227,122300,49800773,171,171,171,171,11
|
|
20241227,122200,49798892,171,171,171,171,6
|
|
20241227,122100,49797866,171,171,171,171,0
|
|
20241227,122000,49797866,171,171,171,171,0
|
|
20241227,121900,49797866,171,171,171,171,0
|
|
20241227,121800,49797866,171,171,171,170,502
|
|
20241227,121700,49712524,171,171,171,171,87
|
|
20241227,121600,49697647,171,171,171,171,0
|
|
20241227,121500,49697647,171,171,171,171,2
|
|
20241227,121400,49697305,171,171,171,170,3007
|
|
20241227,121300,49186108,170,170,170,170,0
|
|
20241227,121200,49186108,170,171,171,170,2005
|
|
20241227,121100,48843256,171,171,171,171,0
|
|
20241227,121000,48843256,171,170,171,170,1201
|
|
20241227,120900,48639085,170,170,170,170,0
|
|
20241227,120800,48639085,170,171,171,170,5009
|
|
20241227,120700,47787554,170,170,170,170,1500
|
|
20241227,120600,47532554,173,171,173,169,13507
|
|
20241227,120500,45225791,169,170,170,169,7965
|
|
20241227,120400,43878557,170,170,170,170,500
|
|
20241227,120300,43793557,170,170,170,170,5
|
|
20241227,120200,43792707,170,171,171,170,20838
|
|
20241227,120100,40250246,171,171,171,171,0
|
|
20241227,120000,40250246,171,171,171,171,0
|
|
20241227,115900,40250246,171,171,171,171,0
|
|
20241227,115800,40250246,171,171,171,171,20
|
|
20241227,115700,40246826,171,171,171,171,500
|
|
20241227,115600,40161326,171,171,171,171,0
|
|
20241227,115500,40161326,171,171,171,171,210
|
|
20241227,115400,40125416,171,171,171,171,0
|
|
20241227,115300,40125416,171,171,171,171,3
|
|
20241227,115200,40124903,171,171,171,171,10
|
|
20241227,115100,40123193,171,171,171,171,0
|
|
20241227,115000,40123193,171,171,171,171,0
|
|
20241227,114900,40123193,171,171,171,171,0
|
|
20241227,114800,40123193,171,171,171,171,283
|
|
20241227,114700,40074800,171,172,172,171,13
|
|
20241227,114600,40072576,172,170,172,170,101
|
|
20241227,114500,40055404,171,171,171,171,0
|
|
20241227,114400,40055404,171,171,171,171,0
|
|
20241227,114300,40055404,171,171,171,171,0
|
|
20241227,114200,40055404,171,171,171,171,101
|
|
20241227,114100,40038133,172,172,172,172,0
|
|
20241227,114000,40038133,172,172,172,172,0
|
|
20241227,113900,40038133,172,172,172,172,0
|
|
20241227,113800,40038133,172,172,172,172,20
|
|
20241227,113700,40034693,172,172,172,172,510
|
|
20241227,113600,39946973,170,170,170,170,0
|
|
20241227,113500,39946973,170,170,170,170,0
|
|
20241227,113400,39946973,170,170,170,170,0
|
|
20241227,113300,39946973,170,170,170,170,0
|
|
20241227,113200,39946973,170,170,170,170,502
|
|
20241227,113100,39861633,172,172,172,172,0
|
|
20241227,113000,39861633,172,172,172,172,3
|
|
20241227,112900,39861117,171,171,171,171,12
|
|
20241227,112800,39859065,170,170,170,170,0
|
|
20241227,112700,39859065,170,170,170,170,20190
|
|
20241227,112600,36426765,170,170,170,170,3529
|
|
20241227,112500,35826835,170,172,172,170,10100
|
|
20241227,112400,34109098,172,172,172,172,1
|
|
20241227,112300,34108926,171,171,171,171,1
|
|
20241227,112200,34108755,173,173,173,173,0
|
|
20241227,112100,34108755,173,173,173,173,0
|
|
20241227,112000,34108755,173,171,173,171,682
|
|
20241227,111900,33992129,171,172,172,171,24344
|
|
20241227,111800,29829281,171,171,171,171,11379
|
|
20241227,111700,27883472,171,172,172,171,3828
|
|
20241227,111600,27227863,172,173,173,172,20636
|
|
20241227,111500,23677835,173,172,173,172,1735
|
|
20241227,111400,23379380,173,173,173,173,10
|
|
20241227,111300,23377650,172,172,172,172,700
|
|
20241227,111200,23257250,173,173,173,173,0
|
|
20241227,111100,23257250,173,173,173,173,15
|
|
20241227,111000,23254655,173,173,173,173,0
|
|
20241227,110900,23254655,173,173,173,173,0
|
|
20241227,110800,23254655,173,173,173,173,0
|
|
20241227,110700,23254655,173,173,173,173,8514
|
|
20241227,110600,21781733,175,175,175,175,0
|
|
20241227,110500,21781733,175,175,175,175,41
|
|
20241227,110400,21774558,175,175,175,175,0
|
|
20241227,110300,21774558,175,175,175,175,1
|
|
20241227,110200,21774383,174,174,174,174,1
|
|
20241227,110100,21774209,174,174,174,174,0
|
|
20241227,110000,21774209,174,174,174,174,206
|
|
20241227,105900,21738365,174,174,174,174,9
|
|
20241227,105800,21736799,175,175,175,175,2905
|
|
20241227,105700,21228424,174,174,174,174,5000
|
|
20241227,105600,20358424,175,175,175,175,100
|
|
20241227,105500,20340924,175,175,175,175,0
|
|
20241227,105400,20340924,175,175,175,175,3057
|
|
20241227,105300,19805949,174,174,174,174,300
|
|
20241227,105200,19753749,175,175,175,175,1291
|
|
20241227,105100,19527824,175,175,175,175,0
|
|
20241227,105000,19527824,175,175,175,175,3
|
|
20241227,104900,19527299,174,174,174,174,0
|
|
20241227,104800,19527299,174,174,174,174,837
|
|
20241227,104700,19381661,175,175,175,175,0
|
|
20241227,104600,19381661,175,175,175,175,0
|
|
20241227,104500,19381661,175,175,175,175,70
|
|
20241227,104400,19369411,175,175,175,175,0
|
|
20241227,104300,19369411,175,175,175,175,62
|
|
20241227,104200,19358561,175,175,175,175,11379
|
|
20241227,104100,17367236,175,175,175,175,1
|
|
20241227,104000,17367061,175,175,175,175,1
|
|
20241227,103900,17366886,174,174,174,174,25
|
|
20241227,103800,17362536,175,175,175,175,0
|
|
20241227,103700,17362536,175,175,175,175,1
|
|
20241227,103600,17362361,174,174,174,174,0
|
|
20241227,103500,17362361,174,174,174,174,0
|
|
20241227,103400,17362361,174,174,174,174,0
|
|
20241227,103300,17362361,174,174,174,174,0
|
|
20241227,103200,17362361,174,174,174,174,73
|
|
20241227,103100,17349659,174,174,174,174,1
|
|
20241227,103000,17349485,173,173,173,173,65
|
|
20241227,102900,17338240,173,174,174,173,77
|
|
20241227,102800,17324845,173,173,173,173,4000
|
|
20241227,102700,16632845,174,174,174,174,1
|
|
20241227,102600,16632671,173,173,173,173,0
|
|
20241227,102500,16632671,173,173,173,173,10
|
|
20241227,102400,16630941,174,174,174,174,101
|
|
20241227,102300,16613367,174,174,174,174,103
|
|
20241227,102200,16595445,174,174,174,174,1130
|
|
20241227,102100,16398825,174,174,174,174,193
|
|
20241227,102000,16365243,174,174,174,174,2200
|
|
20241227,101900,15982443,174,174,174,174,908
|
|
20241227,101800,15824451,174,174,174,174,0
|
|
20241227,101700,15824451,174,174,174,174,50
|
|
20241227,101600,15815751,174,174,174,174,17
|
|
20241227,101500,15812793,174,174,174,174,201
|
|
20241227,101400,15777819,174,174,174,174,500
|
|
20241227,101300,15690819,174,174,174,174,500
|
|
20241227,101200,15603819,174,174,174,174,0
|
|
20241227,101100,15603819,174,174,174,174,101
|
|
20241227,101000,15586245,174,174,174,174,1
|
|
20241227,100900,15586071,174,174,174,174,71
|
|
20241227,100800,15573717,174,174,174,174,123
|
|
20241227,100700,15552315,174,174,174,174,41
|
|
20241227,100600,15545181,174,174,174,174,1
|
|
20241227,100500,15545007,174,174,174,174,1001
|
|
20241227,100400,15370833,173,173,173,173,0
|
|
20241227,100300,15370833,173,174,174,173,333
|
|
20241227,100200,15313195,174,174,174,174,2795
|
|
20241227,100100,14826865,174,174,174,174,2001
|
|
20241227,100000,14478691,173,173,173,173,0
|
|
20241227,095900,14478691,173,173,173,173,0
|
|
20241227,095800,14478691,173,173,173,173,0
|
|
20241227,095700,14478691,173,173,173,173,1
|
|
20241227,095600,14478518,173,174,174,173,6
|
|
20241227,095500,14477479,174,174,174,174,40
|
|
20241227,095400,14470519,174,174,174,174,1
|
|
20241227,095300,14470345,174,174,174,174,25
|
|
20241227,095200,14465995,174,174,174,174,1
|
|
20241227,095100,14465821,173,173,173,173,0
|
|
20241227,095000,14465821,173,174,174,173,16
|
|
20241227,094900,14463045,173,173,173,173,0
|
|
20241227,094800,14463045,173,174,174,173,487
|
|
20241227,094700,14378793,174,174,174,174,1
|
|
20241227,094600,14378619,174,174,174,174,1
|
|
20241227,094500,14378445,174,173,174,173,3349
|
|
20241227,094400,13799067,173,173,173,173,341
|
|
20241227,094300,13740074,173,172,173,172,5751
|
|
20241227,094200,12750884,172,172,172,172,42
|
|
20241227,094100,12743660,172,172,172,172,121
|
|
20241227,094000,12722848,172,172,172,172,42
|
|
20241227,093900,12715624,172,172,172,172,11
|
|
20241227,093800,12713732,171,171,171,171,0
|
|
20241227,093700,12713732,171,171,171,171,0
|
|
20241227,093600,12713732,171,172,172,171,6
|
|
20241227,093500,12712705,171,172,172,171,4912
|
|
20241227,093400,11869148,173,172,173,172,5
|
|
20241227,093300,11868287,171,172,172,171,7521
|
|
20241227,093200,10574864,173,173,173,173,18
|
|
20241227,093100,10571750,173,173,173,173,1125
|
|
20241227,093000,10377125,173,173,173,173,0
|
|
20241227,092900,10377125,173,173,173,173,12849
|
|
20241227,092800,8154248,173,173,173,173,0
|
|
20241227,092700,8154248,173,173,173,173,0
|
|
20241227,092600,8154248,173,173,173,173,0
|
|
20241227,092500,8154248,173,173,173,173,0
|
|
20241227,092400,8154248,173,173,173,173,0
|
|
20241227,092300,8154248,173,174,174,173,10467
|
|
20241227,092200,6343419,174,174,174,174,33
|
|
20241227,092100,6337677,174,174,174,174,1001
|
|
20241227,092000,6163503,175,175,175,175,600
|
|
20241227,091900,6058503,175,175,175,175,1
|
|
20241227,091800,6058328,173,173,173,173,25
|
|
20241227,091700,6054003,175,175,175,175,101
|
|
20241227,091600,6036328,175,173,175,173,11
|
|
20241227,091500,6034405,175,175,175,175,0
|
|
20241227,091400,6034405,175,175,175,175,600
|
|
20241227,091300,5929405,175,175,175,174,2330
|
|
20241227,091200,5523916,175,175,175,175,23
|
|
20241227,091100,5519891,174,174,174,174,585
|
|
20241227,091000,5418101,175,175,175,175,1
|
|
20241227,090900,5417926,174,174,174,174,2272
|
|
20241227,090800,5022598,175,174,175,174,566
|
|
20241227,090700,4924099,173,173,173,173,455
|
|
20241227,090600,4845384,173,173,173,173,6074
|
|
20241227,090500,3794582,173,173,173,173,2
|
|
20241227,090400,3794236,173,173,173,173,21475
|
|
20241227,090300,79061,173,173,173,173,0
|
|
20241227,090200,79061,173,173,173,173,2
|
|
20241227,090100,78715,173,173,173,173,91
|
|
20241227,090000,62972,173,173,173,173,364
|