603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,190000,242185951,835,835,835,835,11434
|
|
20241210,185900,242185951,835,835,835,835,0
|
|
20241210,185800,242185951,835,835,835,835,0
|
|
20241210,185700,242185951,835,835,835,835,0
|
|
20241210,185600,242185951,835,835,835,835,0
|
|
20241210,185500,242185951,835,835,835,835,0
|
|
20241210,185400,242185951,835,835,835,835,0
|
|
20241210,185300,242185951,835,835,835,835,0
|
|
20241210,185200,242185951,835,835,835,835,0
|
|
20241210,185100,242185951,835,835,835,835,0
|
|
20241210,185000,242185951,835,835,835,835,0
|
|
20241210,184900,242185951,835,835,835,835,0
|
|
20241210,184800,242185951,835,835,835,835,0
|
|
20241210,184700,242185951,835,835,835,835,0
|
|
20241210,184600,242185951,835,835,835,835,0
|
|
20241210,184500,242185951,835,835,835,835,0
|
|
20241210,184400,242185951,835,835,835,835,0
|
|
20241210,184300,242185951,835,835,835,835,0
|
|
20241210,184200,242185951,835,835,835,835,0
|
|
20241210,184100,242185951,835,835,835,835,0
|
|
20241210,184000,242185951,835,835,835,835,0
|
|
20241210,183900,242185951,835,835,835,835,0
|
|
20241210,183800,242185951,835,835,835,835,0
|
|
20241210,183700,242185951,835,835,835,835,0
|
|
20241210,183600,242185951,835,835,835,835,0
|
|
20241210,183500,242185951,835,835,835,835,0
|
|
20241210,183400,242185951,835,835,835,835,0
|
|
20241210,183300,242185951,835,835,835,835,0
|
|
20241210,183200,242185951,835,835,835,835,0
|
|
20241210,183100,242185951,835,835,835,835,0
|
|
20241210,183000,242185951,835,835,835,835,11434
|
|
20241210,182900,242185951,835,835,835,835,0
|
|
20241210,182800,242185951,835,835,835,835,0
|
|
20241210,182700,242185951,835,835,835,835,0
|
|
20241210,182600,242185951,835,835,835,835,0
|
|
20241210,182500,242185951,835,835,835,835,0
|
|
20241210,182400,242185951,835,835,835,835,0
|
|
20241210,182300,242185951,835,835,835,835,0
|
|
20241210,182200,242185951,835,835,835,835,0
|
|
20241210,182100,242185951,835,835,835,835,0
|
|
20241210,182000,242185951,835,835,835,835,0
|
|
20241210,181900,242185951,835,835,835,835,0
|
|
20241210,181800,242185951,835,835,835,835,0
|
|
20241210,181700,242185951,835,835,835,835,0
|
|
20241210,181600,242185951,835,835,835,835,0
|
|
20241210,181500,242185951,835,835,835,835,0
|
|
20241210,181400,242185951,835,835,835,835,0
|
|
20241210,181300,242185951,835,835,835,835,0
|
|
20241210,181200,242185951,835,835,835,835,0
|
|
20241210,181100,242185951,835,835,835,835,0
|
|
20241210,181000,242185951,835,835,835,835,0
|
|
20241210,180900,242185951,835,835,835,835,0
|
|
20241210,180800,242185951,835,835,835,835,0
|
|
20241210,180700,242185951,835,835,835,835,0
|
|
20241210,180600,242185951,835,835,835,835,0
|
|
20241210,180500,242185951,835,835,835,835,0
|
|
20241210,180400,242185951,835,835,835,835,0
|
|
20241210,180300,242185951,835,835,835,835,0
|
|
20241210,180200,242185951,835,835,835,835,0
|
|
20241210,180100,242185951,835,835,835,835,0
|
|
20241210,180000,242185951,835,835,835,835,11434
|
|
20241210,175900,242185951,835,835,835,835,0
|
|
20241210,175800,242185951,835,835,835,835,0
|
|
20241210,175700,242185951,835,835,835,835,0
|
|
20241210,175600,242185951,835,835,835,835,0
|
|
20241210,175500,242185951,835,835,835,835,0
|
|
20241210,175400,242185951,835,835,835,835,0
|
|
20241210,175300,242185951,835,835,835,835,0
|
|
20241210,175200,242185951,835,835,835,835,0
|
|
20241210,175100,242185951,835,835,835,835,0
|
|
20241210,175000,242185951,835,835,835,835,0
|
|
20241210,174900,242185951,835,835,835,835,0
|
|
20241210,174800,242185951,835,835,835,835,0
|
|
20241210,174700,242185951,835,835,835,835,0
|
|
20241210,174600,242185951,835,835,835,835,0
|
|
20241210,174500,242185951,835,835,835,835,0
|
|
20241210,174400,242185951,835,835,835,835,0
|
|
20241210,174300,242185951,835,835,835,835,0
|
|
20241210,174200,242185951,835,835,835,835,0
|
|
20241210,174100,242185951,835,835,835,835,0
|
|
20241210,174000,242185951,835,835,835,835,0
|
|
20241210,173900,242185951,835,835,835,835,0
|
|
20241210,173800,242185951,835,835,835,835,0
|
|
20241210,173700,242185951,835,835,835,835,0
|
|
20241210,173600,242185951,835,835,835,835,0
|
|
20241210,173500,242185951,835,835,835,835,0
|
|
20241210,173400,242185951,835,835,835,835,0
|
|
20241210,173300,242185951,835,835,835,835,0
|
|
20241210,173200,242185951,835,835,835,835,0
|
|
20241210,173100,242185951,835,835,835,835,0
|
|
20241210,173000,242185951,835,835,835,835,11434
|
|
20241210,172900,242185951,835,835,835,835,0
|
|
20241210,172800,242185951,835,835,835,835,0
|
|
20241210,172700,242185951,835,835,835,835,0
|
|
20241210,172600,242185951,835,835,835,835,0
|
|
20241210,172500,242185951,835,835,835,835,0
|
|
20241210,172400,242185951,835,835,835,835,0
|
|
20241210,172300,242185951,835,835,835,835,0
|
|
20241210,172200,242185951,835,835,835,835,0
|
|
20241210,172100,242185951,835,835,835,835,0
|
|
20241210,172000,242185951,835,835,835,835,0
|
|
20241210,171900,242185951,835,835,835,835,0
|
|
20241210,171800,242185951,835,835,835,835,0
|
|
20241210,171700,242185951,835,835,835,835,0
|
|
20241210,171600,242185951,835,835,835,835,0
|
|
20241210,171500,242185951,835,835,835,835,0
|
|
20241210,171400,242185951,835,835,835,835,0
|
|
20241210,171300,242185951,835,835,835,835,0
|
|
20241210,171200,242185951,835,835,835,835,0
|
|
20241210,171100,242185951,835,835,835,835,0
|
|
20241210,171000,242185951,835,835,835,835,0
|
|
20241210,170900,242185951,835,835,835,835,0
|
|
20241210,170800,242185951,835,835,835,835,0
|
|
20241210,170700,242185951,835,835,835,835,0
|
|
20241210,170600,242185951,835,835,835,835,0
|
|
20241210,170500,242185951,835,835,835,835,0
|
|
20241210,170400,242185951,835,835,835,835,0
|
|
20241210,170300,242185951,835,835,835,835,0
|
|
20241210,170200,242185951,835,835,835,835,0
|
|
20241210,170100,242185951,835,835,835,835,0
|
|
20241210,170000,242185951,835,835,835,835,11434
|
|
20241210,165900,242185951,835,835,835,835,0
|
|
20241210,165800,242185951,835,835,835,835,0
|
|
20241210,165700,242185951,835,835,835,835,0
|
|
20241210,165600,242185951,835,835,835,835,0
|
|
20241210,165500,242185951,835,835,835,835,0
|
|
20241210,165400,242185951,835,835,835,835,0
|
|
20241210,165300,242185951,835,835,835,835,0
|
|
20241210,165200,242185951,835,835,835,835,0
|
|
20241210,165100,242185951,835,835,835,835,0
|
|
20241210,165000,242185951,835,835,835,835,0
|
|
20241210,164900,242185951,835,835,835,835,0
|
|
20241210,164800,242185951,835,835,835,835,0
|
|
20241210,164700,242185951,835,835,835,835,0
|
|
20241210,164600,242185951,835,835,835,835,0
|
|
20241210,164500,242185951,835,835,835,835,0
|
|
20241210,164400,242185951,835,835,835,835,0
|
|
20241210,164300,242185951,835,835,835,835,0
|
|
20241210,164200,242185951,835,835,835,835,0
|
|
20241210,164100,242185951,835,835,835,835,0
|
|
20241210,164000,242185951,835,835,835,835,0
|
|
20241210,163900,242185951,835,835,835,835,0
|
|
20241210,163800,242185951,835,835,835,835,0
|
|
20241210,163700,242185951,835,835,835,835,0
|
|
20241210,163600,242185951,835,835,835,835,0
|
|
20241210,163500,242185951,835,835,835,835,0
|
|
20241210,163400,242185951,835,835,835,835,0
|
|
20241210,163300,242185951,835,835,835,835,0
|
|
20241210,163200,242185951,835,835,835,835,0
|
|
20241210,163100,242185951,835,835,835,835,0
|
|
20241210,163000,242185951,835,835,835,835,11434
|
|
20241210,162900,242185951,835,835,835,835,0
|
|
20241210,162800,242185951,835,835,835,835,0
|
|
20241210,162700,242185951,835,835,835,835,0
|
|
20241210,162600,242185951,835,835,835,835,0
|
|
20241210,162500,242185951,835,835,835,835,0
|
|
20241210,162400,242185951,835,835,835,835,0
|
|
20241210,162300,242185951,835,835,835,835,0
|
|
20241210,162200,242185951,835,835,835,835,0
|
|
20241210,162100,242185951,835,835,835,835,0
|
|
20241210,162000,242185951,835,835,835,835,0
|
|
20241210,161900,242185951,835,835,835,835,0
|
|
20241210,161800,242185951,835,835,835,835,0
|
|
20241210,161700,242185951,835,835,835,835,0
|
|
20241210,161600,242185951,835,835,835,835,0
|
|
20241210,161500,242185951,835,835,835,835,0
|
|
20241210,161400,242185951,835,835,835,835,0
|
|
20241210,161300,242185951,835,835,835,835,0
|
|
20241210,161200,242185951,835,835,835,835,0
|
|
20241210,161100,242185951,835,835,835,835,0
|
|
20241210,161000,242185951,835,835,835,835,0
|
|
20241210,160900,242185951,835,835,835,835,0
|
|
20241210,160800,242185951,835,835,835,835,0
|
|
20241210,160700,242185951,835,835,835,835,0
|
|
20241210,160600,242185951,835,835,835,835,0
|
|
20241210,160500,242185951,835,835,835,835,0
|
|
20241210,160400,242185951,835,835,835,835,0
|
|
20241210,160300,242185951,835,835,835,835,0
|
|
20241210,160200,242185951,835,835,835,835,0
|
|
20241210,160100,242185951,835,835,835,835,0
|
|
20241210,160000,242185951,835,835,835,835,11434
|
|
20241210,155900,242185951,835,835,835,835,0
|
|
20241210,155800,242185951,835,835,835,835,0
|
|
20241210,155700,242185951,835,835,835,835,0
|
|
20241210,155600,242185951,835,835,835,835,0
|
|
20241210,155500,242185951,835,835,835,835,0
|
|
20241210,155400,242185951,835,835,835,835,0
|
|
20241210,155300,242185951,835,835,835,835,0
|
|
20241210,155200,242185951,835,835,835,835,0
|
|
20241210,155100,242185951,835,835,835,835,0
|
|
20241210,155000,242185951,835,835,835,835,0
|
|
20241210,154900,242185951,835,835,835,835,0
|
|
20241210,154800,242185951,835,835,835,835,0
|
|
20241210,154700,242185951,835,835,835,835,0
|
|
20241210,154600,242185951,835,835,835,835,0
|
|
20241210,154500,242185951,835,835,835,835,0
|
|
20241210,154400,242185951,835,835,835,835,0
|
|
20241210,154300,242185951,835,835,835,835,0
|
|
20241210,154200,242185951,835,835,835,835,0
|
|
20241210,154100,242185951,835,835,835,835,0
|
|
20241210,154000,242185951,835,835,835,835,0
|
|
20241210,153900,242185951,835,835,835,835,0
|
|
20241210,153800,242185951,835,835,835,835,0
|
|
20241210,153700,242185951,835,835,835,835,0
|
|
20241210,153600,242185951,835,835,835,835,0
|
|
20241210,153500,242185951,835,835,835,835,0
|
|
20241210,153400,242185951,835,835,835,835,0
|
|
20241210,153300,242185951,835,835,835,835,0
|
|
20241210,153200,242185951,835,835,835,835,0
|
|
20241210,153100,242185951,835,835,835,835,0
|
|
20241210,153000,242185951,835,835,835,835,22868
|
|
20241210,152900,232638561,841,841,841,841,0
|
|
20241210,152800,232638561,841,841,841,841,0
|
|
20241210,152700,232638561,841,841,841,841,0
|
|
20241210,152600,232638561,841,841,841,841,0
|
|
20241210,152500,232638561,841,841,841,841,0
|
|
20241210,152400,232638561,841,841,841,841,0
|
|
20241210,152300,232638561,841,841,841,841,0
|
|
20241210,152200,232638561,841,841,841,841,0
|
|
20241210,152100,232638561,841,841,841,841,0
|
|
20241210,152000,232638561,841,841,841,841,0
|
|
20241210,151900,232638561,841,841,841,841,1
|
|
20241210,151800,232637720,845,847,847,845,1878
|
|
20241210,151700,231049930,847,847,847,847,119
|
|
20241210,151600,230949137,847,847,847,847,26
|
|
20241210,151500,230927115,851,847,851,847,1110
|
|
20241210,151400,229986346,847,847,847,847,0
|
|
20241210,151300,229986346,847,846,847,846,21
|
|
20241210,151200,229968560,847,847,847,846,1951
|
|
20241210,151100,228316064,847,847,847,847,849
|
|
20241210,151000,227596961,846,847,847,846,455
|
|
20241210,150900,227211578,847,847,847,847,448
|
|
20241210,150800,226832122,847,847,847,847,0
|
|
20241210,150700,226832122,847,847,847,847,0
|
|
20241210,150600,226832122,847,848,848,847,7
|
|
20241210,150500,226826187,848,848,848,848,65
|
|
20241210,150400,226771067,848,850,850,848,2975
|
|
20241210,150300,224247187,848,848,848,848,0
|
|
20241210,150200,224247187,848,848,848,848,200
|
|
20241210,150100,224077587,848,848,848,848,776
|
|
20241210,150000,223419539,848,848,848,848,20
|
|
20241210,145900,223402579,848,849,849,848,110
|
|
20241210,145800,223309290,849,848,849,848,2
|
|
20241210,145700,223307593,850,853,853,850,2346
|
|
20241210,145600,221311840,852,853,853,852,5001
|
|
20241210,145500,217050987,852,852,852,852,0
|
|
20241210,145400,217050987,852,852,852,852,0
|
|
20241210,145300,217050987,852,852,852,852,0
|
|
20241210,145200,217050987,852,852,852,852,0
|
|
20241210,145100,217050987,852,853,853,852,1161
|
|
20241210,145000,216061653,853,853,853,853,119
|
|
20241210,144900,215960146,854,853,854,853,2
|
|
20241210,144800,215958439,854,854,854,853,3
|
|
20241210,144700,215955878,853,853,853,853,0
|
|
20241210,144600,215955878,853,857,857,853,1425
|
|
20241210,144500,214740349,855,855,855,855,5
|
|
20241210,144400,214736074,853,852,856,852,8
|
|
20241210,144300,214729248,855,851,855,851,4079
|
|
20241210,144200,211246083,849,849,849,849,0
|
|
20241210,144100,211246083,849,849,849,849,494
|
|
20241210,144000,210826677,854,854,854,854,111
|
|
20241210,143900,210731883,854,854,854,854,1
|
|
20241210,143800,210731029,850,850,850,850,1937
|
|
20241210,143700,209084579,846,846,846,846,5
|
|
20241210,143600,209080349,846,846,846,846,0
|
|
20241210,143500,209080349,846,849,849,846,24
|
|
20241210,143400,209060000,848,848,848,848,0
|
|
20241210,143300,209060000,848,849,850,848,2400
|
|
20241210,143200,207022400,850,850,850,850,0
|
|
20241210,143100,207022400,850,850,850,850,0
|
|
20241210,143000,207022400,850,850,850,850,0
|
|
20241210,142900,207022400,850,850,850,850,31
|
|
20241210,142800,206996050,850,850,850,850,0
|
|
20241210,142700,206996050,850,850,850,850,1110
|
|
20241210,142600,206052550,847,847,847,847,0
|
|
20241210,142500,206052550,847,848,848,847,200
|
|
20241210,142400,205883149,847,847,847,847,350
|
|
20241210,142300,205586699,850,850,850,850,0
|
|
20241210,142200,205586699,850,850,850,850,109
|
|
20241210,142100,205494049,850,850,850,850,0
|
|
20241210,142000,205494049,850,850,850,850,0
|
|
20241210,141900,205494049,850,850,850,850,101
|
|
20241210,141800,205408199,850,849,850,849,20
|
|
20241210,141700,205391205,850,850,850,850,0
|
|
20241210,141600,205391205,850,850,850,850,0
|
|
20241210,141500,205391205,850,850,850,850,1
|
|
20241210,141400,205390355,849,849,849,849,0
|
|
20241210,141300,205390355,849,849,849,849,0
|
|
20241210,141200,205390355,849,842,849,842,9
|
|
20241210,141100,205382745,841,844,844,841,3401
|
|
20241210,141000,202515007,843,848,850,843,2240
|
|
20241210,140900,200624570,847,847,847,847,0
|
|
20241210,140800,200624570,847,846,847,846,2
|
|
20241210,140700,200622877,845,845,845,845,1
|
|
20241210,140600,200622032,846,846,846,846,755
|
|
20241210,140500,199983302,853,853,853,853,0
|
|
20241210,140400,199983302,853,853,853,853,3
|
|
20241210,140300,199980743,853,854,855,853,37
|
|
20241210,140200,199949121,853,853,853,853,2
|
|
20241210,140100,199947415,853,853,853,853,160
|
|
20241210,140000,199810935,853,853,853,853,4000
|
|
20241210,135900,196398935,856,856,856,856,0
|
|
20241210,135800,196398935,856,856,856,856,220
|
|
20241210,135700,196210615,856,853,856,853,394
|
|
20241210,135600,195873797,853,851,853,844,1735
|
|
20241210,135500,194398420,850,850,850,850,0
|
|
20241210,135400,194398420,850,850,850,850,0
|
|
20241210,135300,194398420,850,849,850,849,94
|
|
20241210,135200,194318521,842,842,842,842,0
|
|
20241210,135100,194318521,842,842,842,842,0
|
|
20241210,135000,194318521,842,842,842,842,0
|
|
20241210,134900,194318521,842,842,842,842,0
|
|
20241210,134800,194318521,842,842,842,842,0
|
|
20241210,134700,194318521,842,850,850,842,9
|
|
20241210,134600,194310879,850,843,850,843,1216
|
|
20241210,134500,193277308,842,842,849,842,202
|
|
20241210,134400,193105845,849,850,850,849,102
|
|
20241210,134300,193019246,850,850,850,850,0
|
|
20241210,134200,193019246,850,850,850,850,0
|
|
20241210,134100,193019246,850,849,850,849,4484
|
|
20241210,134000,189208334,849,849,849,849,0
|
|
20241210,133900,189208334,849,849,849,849,107
|
|
20241210,133800,189117491,849,849,849,849,0
|
|
20241210,133700,189117491,849,849,849,849,0
|
|
20241210,133600,189117491,849,848,849,848,112
|
|
20241210,133500,189022503,848,848,848,848,0
|
|
20241210,133400,189022503,848,848,848,848,388
|
|
20241210,133300,188693479,848,848,848,848,0
|
|
20241210,133200,188693479,848,847,848,847,107
|
|
20241210,133100,188602818,847,845,847,845,132
|
|
20241210,133000,188491081,845,841,845,841,103
|
|
20241210,132900,188404060,840,840,840,840,5204
|
|
20241210,132800,184032700,839,836,839,836,1509
|
|
20241210,132700,182769742,839,839,839,839,10
|
|
20241210,132600,182761352,839,839,839,839,0
|
|
20241210,132500,182761352,839,839,839,839,118
|
|
20241210,132400,182662350,839,839,839,839,0
|
|
20241210,132300,182662350,839,839,839,839,0
|
|
20241210,132200,182662350,839,839,839,839,0
|
|
20241210,132100,182662350,839,839,839,838,2377
|
|
20241210,132000,180668944,839,839,839,839,0
|
|
20241210,131900,180668944,839,836,839,836,41
|
|
20241210,131800,180634638,836,835,836,835,4
|
|
20241210,131700,180631295,837,837,837,836,800
|
|
20241210,131600,179961696,838,839,839,838,2
|
|
20241210,131500,179960019,839,839,839,839,0
|
|
20241210,131400,179960019,839,839,839,839,1800
|
|
20241210,131300,178449819,839,839,839,839,111
|
|
20241210,131200,178356690,835,835,835,835,4
|
|
20241210,131100,178353350,835,835,835,835,0
|
|
20241210,131000,178353350,835,835,835,835,1200
|
|
20241210,130900,177351350,835,835,835,835,0
|
|
20241210,130800,177351350,835,835,835,835,0
|
|
20241210,130700,177351350,835,835,835,835,0
|
|
20241210,130600,177351350,835,835,835,835,0
|
|
20241210,130500,177351350,835,835,835,835,543
|
|
20241210,130400,176897945,839,839,839,839,0
|
|
20241210,130300,176897945,839,839,839,839,300
|
|
20241210,130200,176646245,839,839,839,839,107
|
|
20241210,130100,176556472,839,839,839,839,0
|
|
20241210,130000,176556472,839,839,839,839,0
|
|
20241210,125900,176556472,839,839,839,839,109
|
|
20241210,125800,176465021,835,835,835,835,0
|
|
20241210,125700,176465021,835,835,835,835,0
|
|
20241210,125600,176465021,835,835,835,835,0
|
|
20241210,125500,176465021,835,835,835,835,0
|
|
20241210,125400,176465021,835,835,835,835,2000
|
|
20241210,125300,174795021,839,839,839,839,641
|
|
20241210,125200,174257222,839,839,839,839,141
|
|
20241210,125100,174138923,835,835,835,835,500
|
|
20241210,125000,173721423,835,835,835,835,0
|
|
20241210,124900,173721423,835,839,839,835,201
|
|
20241210,124800,173553184,834,834,834,834,0
|
|
20241210,124700,173553184,834,834,834,834,0
|
|
20241210,124600,173553184,834,834,834,834,0
|
|
20241210,124500,173553184,834,838,839,834,313
|
|
20241210,124400,173291223,838,838,838,838,1175
|
|
20241210,124300,172306573,838,838,838,838,0
|
|
20241210,124200,172306573,838,838,838,838,0
|
|
20241210,124100,172306573,838,838,838,838,101
|
|
20241210,124000,172221935,838,835,838,835,1000
|
|
20241210,123900,171383941,838,837,838,837,514
|
|
20241210,123800,170953210,838,837,838,837,126
|
|
20241210,123700,170847712,836,835,836,835,7326
|
|
20241210,123600,164730431,835,835,835,835,521
|
|
20241210,123500,164295396,835,830,835,830,469
|
|
20241210,123400,163903796,835,835,835,835,0
|
|
20241210,123300,163903796,835,835,835,835,102
|
|
20241210,123200,163818626,835,835,835,835,0
|
|
20241210,123100,163818626,835,835,835,835,0
|
|
20241210,123000,163818626,835,834,835,834,163
|
|
20241210,122900,163682522,833,832,833,830,5
|
|
20241210,122800,163678364,830,830,830,830,0
|
|
20241210,122700,163678364,830,829,830,829,1272
|
|
20241210,122600,162623376,829,829,829,829,0
|
|
20241210,122500,162623376,829,829,829,829,700
|
|
20241210,122400,162043076,829,830,830,829,214
|
|
20241210,122300,161865663,835,830,835,830,6
|
|
20241210,122200,161860668,836,833,836,833,9
|
|
20241210,122100,161853151,836,836,836,836,0
|
|
20241210,122000,161853151,836,836,836,836,0
|
|
20241210,121900,161853151,836,836,836,836,506
|
|
20241210,121800,161430135,836,830,836,830,307
|
|
20241210,121700,161175304,829,828,829,828,2119
|
|
20241210,121600,159418656,828,830,830,828,4223
|
|
20241210,121500,155917785,829,829,829,829,0
|
|
20241210,121400,155917785,829,832,832,829,2015
|
|
20241210,121300,154244264,836,836,836,836,103
|
|
20241210,121200,154158156,837,837,837,837,230
|
|
20241210,121100,153965646,832,832,832,832,975
|
|
20241210,121000,153154446,832,832,832,832,0
|
|
20241210,120900,153154446,832,832,832,832,55
|
|
20241210,120800,153108686,831,831,831,831,0
|
|
20241210,120700,153108686,831,831,831,831,1100
|
|
20241210,120600,152194586,841,835,841,830,5234
|
|
20241210,120500,147840605,842,842,842,842,0
|
|
20241210,120400,147840605,842,841,842,841,113
|
|
20241210,120300,147745461,839,839,839,839,0
|
|
20241210,120200,147745461,839,839,839,839,110
|
|
20241210,120100,147653171,839,839,839,839,0
|
|
20241210,120000,147653171,839,839,839,839,119
|
|
20241210,115900,147553330,839,839,839,839,0
|
|
20241210,115800,147553330,839,839,839,839,0
|
|
20241210,115700,147553330,839,839,839,839,802
|
|
20241210,115600,146880452,840,840,840,840,100
|
|
20241210,115500,146796452,839,839,839,839,36
|
|
20241210,115400,146766248,839,839,839,839,0
|
|
20241210,115300,146766248,839,839,839,839,0
|
|
20241210,115200,146766248,839,839,839,839,441
|
|
20241210,115100,146396249,839,835,839,835,126
|
|
20241210,115000,146290559,835,835,835,835,86
|
|
20241210,114900,146218749,835,835,835,835,0
|
|
20241210,114800,146218749,835,836,839,835,1001
|
|
20241210,114700,145379079,835,835,835,835,2
|
|
20241210,114600,145377409,837,837,837,837,500
|
|
20241210,114500,144958909,837,837,837,837,0
|
|
20241210,114400,144958909,837,837,837,837,0
|
|
20241210,114300,144958909,837,837,837,837,12
|
|
20241210,114200,144948865,837,837,837,837,100
|
|
20241210,114100,144865165,834,834,834,834,0
|
|
20241210,114000,144865165,834,834,834,834,0
|
|
20241210,113900,144865165,834,834,834,834,0
|
|
20241210,113800,144865165,834,835,835,834,3
|
|
20241210,113700,144862661,838,834,838,834,1372
|
|
20241210,113600,143713082,839,835,839,834,203
|
|
20241210,113500,143543763,834,836,836,833,7800
|
|
20241210,113400,137038433,836,836,837,834,7635
|
|
20241210,113300,130660183,836,836,836,836,0
|
|
20241210,113200,130660183,836,842,842,836,1043
|
|
20241210,113100,129786209,842,843,843,842,1318
|
|
20241210,113000,128675234,845,846,847,845,99
|
|
20241210,112900,128591403,845,845,845,845,154
|
|
20241210,112800,128461273,846,846,846,846,116
|
|
20241210,112700,128363137,846,846,846,846,1
|
|
20241210,112600,128362291,845,845,845,845,2
|
|
20241210,112500,128360601,845,845,845,845,50
|
|
20241210,112400,128318351,845,845,845,845,551
|
|
20241210,112300,127852756,848,849,849,848,11
|
|
20241210,112200,127843427,849,849,849,849,12
|
|
20241210,112100,127833239,849,849,849,849,0
|
|
20241210,112000,127833239,849,850,850,849,118
|
|
20241210,111900,127733056,850,850,850,850,341
|
|
20241210,111800,127443206,850,850,850,850,1
|
|
20241210,111700,127442356,852,845,852,845,189
|
|
20241210,111600,127282644,849,850,850,845,1416
|
|
20241210,111500,126080545,850,850,850,850,0
|
|
20241210,111400,126080545,850,851,851,850,742
|
|
20241210,111300,125449531,852,852,852,852,29
|
|
20241210,111200,125424823,852,852,852,852,40
|
|
20241210,111100,125390743,852,852,852,852,20
|
|
20241210,111000,125373703,852,852,852,852,2800
|
|
20241210,110900,122988103,859,848,859,848,1950
|
|
20241210,110800,121329078,848,847,848,847,375
|
|
20241210,110700,121011178,847,842,847,842,51
|
|
20241210,110600,120967986,847,847,847,847,1209
|
|
20241210,110500,119943963,845,845,845,845,500
|
|
20241210,110400,119521463,845,845,845,845,0
|
|
20241210,110300,119521463,845,840,845,840,36433
|
|
20241210,110200,88808343,841,841,841,841,0
|
|
20241210,110100,88808343,841,841,841,841,0
|
|
20241210,110000,88808343,841,838,841,838,6475
|
|
20241210,105900,83369693,835,835,835,835,8
|
|
20241210,105800,83363013,835,835,835,835,8
|
|
20241210,105700,83356333,837,835,837,835,21
|
|
20241210,105600,83338775,834,834,834,834,86
|
|
20241210,105500,83267051,834,834,834,834,9
|
|
20241210,105400,83259545,835,834,835,834,88
|
|
20241210,105300,83186151,834,834,834,834,9
|
|
20241210,105200,83178645,834,833,834,833,25
|
|
20241210,105100,83157812,833,833,833,833,8
|
|
20241210,105000,83151148,833,833,833,833,4
|
|
20241210,104900,83147816,833,834,834,833,8
|
|
20241210,104800,83141150,834,834,834,834,428
|
|
20241210,104700,82784198,834,834,834,834,8
|
|
20241210,104600,82777526,834,834,834,834,254
|
|
20241210,104500,82565690,834,833,838,833,5607
|
|
20241210,104400,77892385,833,833,833,833,8
|
|
20241210,104300,77885721,833,833,833,833,4
|
|
20241210,104200,77882389,833,833,833,833,4
|
|
20241210,104100,77879057,833,833,833,833,8
|
|
20241210,104000,77872393,833,833,833,833,0
|
|
20241210,103900,77872393,833,834,834,833,305
|
|
20241210,103800,77618327,833,837,838,833,312
|
|
20241210,103700,77357565,838,838,838,838,0
|
|
20241210,103600,77357565,838,834,838,834,3146
|
|
20241210,103500,74733468,834,834,834,834,1
|
|
20241210,103400,74732634,833,835,835,833,1873
|
|
20241210,103300,73170582,836,836,836,836,1
|
|
20241210,103200,73169746,837,837,837,837,0
|
|
20241210,103100,73169746,837,837,837,837,0
|
|
20241210,103000,73169746,837,837,837,837,0
|
|
20241210,102900,73169746,837,837,837,837,120
|
|
20241210,102800,73069306,837,837,837,836,499
|
|
20241210,102700,72652092,836,836,836,836,0
|
|
20241210,102600,72652092,836,836,836,836,55
|
|
20241210,102500,72606112,837,837,837,837,15
|
|
20241210,102400,72593557,836,836,838,836,298
|
|
20241210,102300,72344386,835,835,835,835,0
|
|
20241210,102200,72344386,835,835,835,835,0
|
|
20241210,102100,72344386,835,836,836,835,1500
|
|
20241210,102000,71091023,838,837,838,837,1214
|
|
20241210,101900,70073905,837,837,837,837,9
|
|
20241210,101800,70066372,837,837,837,837,10
|
|
20241210,101700,70058002,837,837,837,837,24
|
|
20241210,101600,70037914,837,835,837,834,153
|
|
20241210,101500,69909954,835,836,836,835,1331
|
|
20241210,101400,68798389,835,835,835,835,0
|
|
20241210,101300,68798389,835,835,835,835,0
|
|
20241210,101200,68798389,835,835,835,835,464
|
|
20241210,101100,68410949,835,835,835,835,0
|
|
20241210,101000,68410949,835,835,835,835,41
|
|
20241210,100900,68376714,834,834,834,834,600
|
|
20241210,100800,67876314,835,835,835,835,0
|
|
20241210,100700,67876314,835,835,835,835,0
|
|
20241210,100600,67876314,835,835,835,835,0
|
|
20241210,100500,67876314,835,837,837,835,203
|
|
20241210,100400,67706628,836,836,836,836,1196
|
|
20241210,100300,66706772,836,836,836,836,150
|
|
20241210,100200,66581372,835,835,836,835,978
|
|
20241210,100100,65764737,835,835,835,835,9
|
|
20241210,100000,65757222,835,834,835,834,175
|
|
20241210,095900,65611271,834,834,834,834,0
|
|
20241210,095800,65611271,834,834,834,833,1483
|
|
20241210,095700,64375448,837,837,837,837,0
|
|
20241210,095600,64375448,837,836,837,836,107
|
|
20241210,095500,64285914,831,831,831,831,0
|
|
20241210,095400,64285914,831,831,831,831,1000
|
|
20241210,095300,63454914,837,836,837,836,111
|
|
20241210,095200,63362032,830,830,830,830,0
|
|
20241210,095100,63362032,830,834,834,830,4567
|
|
20241210,095000,59568507,834,834,834,834,190
|
|
20241210,094900,59410047,835,836,836,835,131
|
|
20241210,094800,59300661,835,835,835,835,0
|
|
20241210,094700,59300661,835,835,835,835,0
|
|
20241210,094600,59300661,835,835,835,835,0
|
|
20241210,094500,59300661,835,835,835,835,403
|
|
20241210,094400,58964156,836,839,839,836,332
|
|
20241210,094300,58686535,839,838,839,837,1483
|
|
20241210,094200,57444251,838,838,838,838,5
|
|
20241210,094100,57440061,835,835,835,835,0
|
|
20241210,094000,57440061,835,839,840,835,1142
|
|
20241210,093900,56483238,840,840,840,840,0
|
|
20241210,093800,56483238,840,838,840,838,5548
|
|
20241210,093700,51830846,835,835,835,835,0
|
|
20241210,093600,51830846,835,835,835,835,0
|
|
20241210,093500,51830846,835,835,835,835,0
|
|
20241210,093400,51830846,835,835,835,835,214
|
|
20241210,093300,51652156,835,835,835,835,177
|
|
20241210,093200,51504361,835,835,835,835,102
|
|
20241210,093100,51419191,833,833,833,833,0
|
|
20241210,093000,51419191,833,833,833,833,1203
|
|
20241210,092900,50417092,833,833,833,833,1538
|
|
20241210,092800,49135938,837,837,837,837,5
|
|
20241210,092700,49131753,838,835,838,828,1801
|
|
20241210,092600,47636956,830,830,830,830,5049
|
|
20241210,092500,43446286,835,835,835,835,500
|
|
20241210,092400,43028786,835,829,835,829,2956
|
|
20241210,092300,40575577,827,827,827,827,0
|
|
20241210,092200,40575577,827,826,827,826,46
|
|
20241210,092100,40537580,826,826,826,826,18
|
|
20241210,092000,40522712,825,826,831,825,41
|
|
20241210,091900,40488797,826,831,831,826,3078
|
|
20241210,091800,37937773,832,836,836,832,32
|
|
20241210,091700,37911029,832,837,837,830,10362
|
|
20241210,091600,29298351,836,832,836,832,1827
|
|
20241210,091500,27772590,831,830,831,829,1216
|
|
20241210,091400,26764445,829,830,830,829,2035
|
|
20241210,091300,25077080,835,837,837,835,400
|
|
20241210,091200,24742480,835,830,835,830,7857
|
|
20241210,091100,18210544,830,830,830,830,899
|
|
20241210,091000,17464374,830,830,830,830,100
|
|
20241210,090900,17381374,830,830,830,830,42
|
|
20241210,090800,17346514,830,830,830,830,1
|
|
20241210,090700,17345684,831,831,831,831,975
|
|
20241210,090600,16535459,831,822,831,822,1901
|
|
20241210,090500,14972828,829,816,831,816,4190
|
|
20241210,090400,11497444,828,825,828,825,230
|
|
20241210,090300,11307679,825,822,827,822,9183
|
|
20241210,090200,3747637,808,821,822,808,699
|
|
20241210,090100,3175991,804,822,822,804,2002
|
|
20241210,090000,1562289,820,801,820,801,1949
|