630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192700,120540361,249,249,249,249,3041
|
|
20241202,192600,120540361,249,249,249,249,0
|
|
20241202,192500,120540361,249,249,249,249,0
|
|
20241202,192400,120540361,249,249,249,249,0
|
|
20241202,192300,120540361,249,249,249,249,0
|
|
20241202,192200,120540361,249,249,249,249,0
|
|
20241202,192100,120540361,249,249,249,249,0
|
|
20241202,192000,120540361,249,249,249,249,0
|
|
20241202,191900,120540361,249,249,249,249,0
|
|
20241202,191800,120540361,249,249,249,249,0
|
|
20241202,191700,120540361,249,249,249,249,0
|
|
20241202,191600,120540361,249,249,249,249,0
|
|
20241202,191500,120540361,249,249,249,249,0
|
|
20241202,191400,120540361,249,249,249,249,0
|
|
20241202,191300,120540361,249,249,249,249,0
|
|
20241202,191200,120540361,249,249,249,249,0
|
|
20241202,191100,120540361,249,249,249,249,0
|
|
20241202,191000,120540361,249,249,249,249,0
|
|
20241202,190900,120540361,249,249,249,249,0
|
|
20241202,190800,120540361,249,249,249,249,0
|
|
20241202,190700,120540361,249,249,249,249,0
|
|
20241202,190600,120540361,249,249,249,249,0
|
|
20241202,190500,120540361,249,249,249,249,0
|
|
20241202,190400,120540361,249,249,249,249,0
|
|
20241202,190300,120540361,249,249,249,249,0
|
|
20241202,190200,120540361,249,249,249,249,0
|
|
20241202,190100,120540361,249,249,249,249,0
|
|
20241202,190000,120540361,249,249,249,249,0
|
|
20241202,185900,120540361,249,249,249,249,0
|
|
20241202,185800,120540361,249,249,249,249,0
|
|
20241202,185700,120540361,249,249,249,249,3041
|
|
20241202,185600,120540361,249,249,249,249,0
|
|
20241202,185500,120540361,249,249,249,249,0
|
|
20241202,185400,120540361,249,249,249,249,0
|
|
20241202,185300,120540361,249,249,249,249,0
|
|
20241202,185200,120540361,249,249,249,249,0
|
|
20241202,185100,120540361,249,249,249,249,0
|
|
20241202,185000,120540361,249,249,249,249,0
|
|
20241202,184900,120540361,249,249,249,249,0
|
|
20241202,184800,120540361,249,249,249,249,0
|
|
20241202,184700,120540361,249,249,249,249,0
|
|
20241202,184600,120540361,249,249,249,249,0
|
|
20241202,184500,120540361,249,249,249,249,0
|
|
20241202,184400,120540361,249,249,249,249,0
|
|
20241202,184300,120540361,249,249,249,249,0
|
|
20241202,184200,120540361,249,249,249,249,0
|
|
20241202,184100,120540361,249,249,249,249,0
|
|
20241202,184000,120540361,249,249,249,249,0
|
|
20241202,183900,120540361,249,249,249,249,0
|
|
20241202,183800,120540361,249,249,249,249,0
|
|
20241202,183700,120540361,249,249,249,249,0
|
|
20241202,183600,120540361,249,249,249,249,0
|
|
20241202,183500,120540361,249,249,249,249,0
|
|
20241202,183400,120540361,249,249,249,249,0
|
|
20241202,183300,120540361,249,249,249,249,0
|
|
20241202,183200,120540361,249,249,249,249,0
|
|
20241202,183100,120540361,249,249,249,249,0
|
|
20241202,183000,120540361,249,249,249,249,0
|
|
20241202,182900,120540361,249,249,249,249,0
|
|
20241202,182800,120540361,249,249,249,249,0
|
|
20241202,182700,120540361,249,249,249,249,3041
|
|
20241202,182600,120540361,249,249,249,249,0
|
|
20241202,182500,120540361,249,249,249,249,0
|
|
20241202,182400,120540361,249,249,249,249,0
|
|
20241202,182300,120540361,249,249,249,249,0
|
|
20241202,182200,120540361,249,249,249,249,0
|
|
20241202,182100,120540361,249,249,249,249,0
|
|
20241202,182000,120540361,249,249,249,249,0
|
|
20241202,181900,120540361,249,249,249,249,0
|
|
20241202,181800,120540361,249,249,249,249,0
|
|
20241202,181700,120540361,249,249,249,249,0
|
|
20241202,181600,120540361,249,249,249,249,0
|
|
20241202,181500,120540361,249,249,249,249,0
|
|
20241202,181400,120540361,249,249,249,249,0
|
|
20241202,181300,120540361,249,249,249,249,0
|
|
20241202,181200,120540361,249,249,249,249,0
|
|
20241202,181100,120540361,249,249,249,249,0
|
|
20241202,181000,120540361,249,249,249,249,0
|
|
20241202,180900,120540361,249,249,249,249,0
|
|
20241202,180800,120540361,249,249,249,249,0
|
|
20241202,180700,120540361,249,249,249,249,0
|
|
20241202,180600,120540361,249,249,249,249,0
|
|
20241202,180500,120540361,249,249,249,249,0
|
|
20241202,180400,120540361,249,249,249,249,0
|
|
20241202,180300,120540361,249,249,249,249,0
|
|
20241202,180200,120540361,249,249,249,249,0
|
|
20241202,180100,120540361,249,249,249,249,0
|
|
20241202,180000,120540361,249,249,249,249,0
|
|
20241202,175900,120540361,249,249,249,249,0
|
|
20241202,175800,120540361,249,249,249,249,0
|
|
20241202,175700,120540361,249,249,249,249,3041
|
|
20241202,175600,120540361,249,249,249,249,0
|
|
20241202,175500,120540361,249,249,249,249,0
|
|
20241202,175400,120540361,249,249,249,249,0
|
|
20241202,175300,120540361,249,249,249,249,0
|
|
20241202,175200,120540361,249,249,249,249,0
|
|
20241202,175100,120540361,249,249,249,249,0
|
|
20241202,175000,120540361,249,249,249,249,0
|
|
20241202,174900,120540361,249,249,249,249,0
|
|
20241202,174800,120540361,249,249,249,249,0
|
|
20241202,174700,120540361,249,249,249,249,0
|
|
20241202,174600,120540361,249,249,249,249,0
|
|
20241202,174500,120540361,249,249,249,249,0
|
|
20241202,174400,120540361,249,249,249,249,0
|
|
20241202,174300,120540361,249,249,249,249,0
|
|
20241202,174200,120540361,249,249,249,249,0
|
|
20241202,174100,120540361,249,249,249,249,0
|
|
20241202,174000,120540361,249,249,249,249,0
|
|
20241202,173900,120540361,249,249,249,249,0
|
|
20241202,173800,120540361,249,249,249,249,0
|
|
20241202,173700,120540361,249,249,249,249,0
|
|
20241202,173600,120540361,249,249,249,249,0
|
|
20241202,173500,120540361,249,249,249,249,0
|
|
20241202,173400,120540361,249,249,249,249,0
|
|
20241202,173300,120540361,249,249,249,249,0
|
|
20241202,173200,120540361,249,249,249,249,0
|
|
20241202,173100,120540361,249,249,249,249,0
|
|
20241202,173000,120540361,249,249,249,249,0
|
|
20241202,172900,120540361,249,249,249,249,0
|
|
20241202,172800,120540361,249,249,249,249,0
|
|
20241202,172700,120540361,249,249,249,249,3041
|
|
20241202,172600,120540361,249,249,249,249,0
|
|
20241202,172500,120540361,249,249,249,249,0
|
|
20241202,172400,120540361,249,249,249,249,0
|
|
20241202,172300,120540361,249,249,249,249,0
|
|
20241202,172200,120540361,249,249,249,249,0
|
|
20241202,172100,120540361,249,249,249,249,0
|
|
20241202,172000,120540361,249,249,249,249,0
|
|
20241202,171900,120540361,249,249,249,249,0
|
|
20241202,171800,120540361,249,249,249,249,0
|
|
20241202,171700,120540361,249,249,249,249,0
|
|
20241202,171600,120540361,249,249,249,249,0
|
|
20241202,171500,120540361,249,249,249,249,0
|
|
20241202,171400,120540361,249,249,249,249,0
|
|
20241202,171300,120540361,249,249,249,249,0
|
|
20241202,171200,120540361,249,249,249,249,0
|
|
20241202,171100,120540361,249,249,249,249,0
|
|
20241202,171000,120540361,249,249,249,249,0
|
|
20241202,170900,120540361,249,249,249,249,0
|
|
20241202,170800,120540361,249,249,249,249,0
|
|
20241202,170700,120540361,249,249,249,249,0
|
|
20241202,170600,120540361,249,249,249,249,0
|
|
20241202,170500,120540361,249,249,249,249,0
|
|
20241202,170400,120540361,249,249,249,249,0
|
|
20241202,170300,120540361,249,249,249,249,0
|
|
20241202,170200,120540361,249,249,249,249,0
|
|
20241202,170100,120540361,249,249,249,249,0
|
|
20241202,170000,120540361,249,249,249,249,0
|
|
20241202,165900,120540361,249,249,249,249,0
|
|
20241202,165800,120540361,249,249,249,249,0
|
|
20241202,165700,120540361,249,249,249,249,3041
|
|
20241202,165600,120540361,249,249,249,249,0
|
|
20241202,165500,120540361,249,249,249,249,0
|
|
20241202,165400,120540361,249,249,249,249,0
|
|
20241202,165300,120540361,249,249,249,249,0
|
|
20241202,165200,120540361,249,249,249,249,0
|
|
20241202,165100,120540361,249,249,249,249,0
|
|
20241202,165000,120540361,249,249,249,249,0
|
|
20241202,164900,120540361,249,249,249,249,0
|
|
20241202,164800,120540361,249,249,249,249,0
|
|
20241202,164700,120540361,249,249,249,249,0
|
|
20241202,164600,120540361,249,249,249,249,0
|
|
20241202,164500,120540361,249,249,249,249,0
|
|
20241202,164400,120540361,249,249,249,249,0
|
|
20241202,164300,120540361,249,249,249,249,0
|
|
20241202,164200,120540361,249,249,249,249,0
|
|
20241202,164100,120540361,249,249,249,249,0
|
|
20241202,164000,120540361,249,249,249,249,0
|
|
20241202,163900,120540361,249,249,249,249,0
|
|
20241202,163800,120540361,249,249,249,249,0
|
|
20241202,163700,120540361,249,249,249,249,0
|
|
20241202,163600,120540361,249,249,249,249,0
|
|
20241202,163500,120540361,249,249,249,249,0
|
|
20241202,163400,120540361,249,249,249,249,0
|
|
20241202,163300,120540361,249,249,249,249,0
|
|
20241202,163200,120540361,249,249,249,249,0
|
|
20241202,163100,120540361,249,249,249,249,0
|
|
20241202,163000,120540361,249,249,249,249,0
|
|
20241202,162900,120540361,249,249,249,249,0
|
|
20241202,162800,120540361,249,249,249,249,0
|
|
20241202,162700,120540361,249,249,249,249,3041
|
|
20241202,162600,120540361,249,249,249,249,0
|
|
20241202,162500,120540361,249,249,249,249,0
|
|
20241202,162400,120540361,249,249,249,249,0
|
|
20241202,162300,120540361,249,249,249,249,0
|
|
20241202,162200,120540361,249,249,249,249,0
|
|
20241202,162100,120540361,249,249,249,249,0
|
|
20241202,162000,120540361,249,249,249,249,0
|
|
20241202,161900,120540361,249,249,249,249,0
|
|
20241202,161800,120540361,249,249,249,249,0
|
|
20241202,161700,120540361,249,249,249,249,0
|
|
20241202,161600,120540361,249,249,249,249,0
|
|
20241202,161500,120540361,249,249,249,249,0
|
|
20241202,161400,120540361,249,249,249,249,0
|
|
20241202,161300,120540361,249,249,249,249,0
|
|
20241202,161200,120540361,249,249,249,249,0
|
|
20241202,161100,120540361,249,249,249,249,0
|
|
20241202,161000,120540361,249,249,249,249,0
|
|
20241202,160900,120540361,249,249,249,249,0
|
|
20241202,160800,120540361,249,249,249,249,0
|
|
20241202,160700,120540361,249,249,249,249,0
|
|
20241202,160600,120540361,249,249,249,249,0
|
|
20241202,160500,120540361,249,249,249,249,0
|
|
20241202,160400,120540361,249,249,249,249,0
|
|
20241202,160300,120540361,249,249,249,249,0
|
|
20241202,160200,120540361,249,249,249,249,0
|
|
20241202,160100,120540361,249,249,249,249,0
|
|
20241202,160000,120540361,249,249,249,249,0
|
|
20241202,155900,120540361,249,249,249,249,0
|
|
20241202,155800,120540361,249,249,249,249,0
|
|
20241202,155700,120540361,249,249,249,249,3041
|
|
20241202,155600,120540361,249,249,249,249,0
|
|
20241202,155500,120540361,249,249,249,249,0
|
|
20241202,155400,120540361,249,249,249,249,0
|
|
20241202,155300,120540361,249,249,249,249,0
|
|
20241202,155200,120540361,249,249,249,249,0
|
|
20241202,155100,120540361,249,249,249,249,0
|
|
20241202,155000,120540361,249,249,249,249,0
|
|
20241202,154900,120540361,249,249,249,249,0
|
|
20241202,154800,120540361,249,249,249,249,0
|
|
20241202,154700,120540361,249,249,249,249,0
|
|
20241202,154600,120540361,249,249,249,249,0
|
|
20241202,154500,120540361,249,249,249,249,0
|
|
20241202,154400,120540361,249,249,249,249,0
|
|
20241202,154300,120540361,249,249,249,249,0
|
|
20241202,154200,120540361,249,249,249,249,0
|
|
20241202,154100,120540361,249,249,249,249,0
|
|
20241202,154000,120540361,249,249,249,249,0
|
|
20241202,153900,120540361,249,249,249,249,0
|
|
20241202,153800,120540361,249,249,249,249,0
|
|
20241202,153700,120540361,249,249,249,249,0
|
|
20241202,153600,120540361,249,249,249,249,0
|
|
20241202,153500,120540361,249,249,249,249,0
|
|
20241202,153400,120540361,249,249,249,249,0
|
|
20241202,153300,120540361,249,249,249,249,0
|
|
20241202,153200,120540361,249,249,249,249,0
|
|
20241202,153100,120540361,249,249,249,249,0
|
|
20241202,153000,120540361,249,249,249,249,3041
|
|
20241202,152900,119783152,249,249,249,249,0
|
|
20241202,152800,119783152,249,249,249,249,0
|
|
20241202,152700,119783152,249,249,249,249,0
|
|
20241202,152600,119783152,249,249,249,249,0
|
|
20241202,152500,119783152,249,249,249,249,0
|
|
20241202,152400,119783152,249,249,249,249,0
|
|
20241202,152300,119783152,249,249,249,249,0
|
|
20241202,152200,119783152,249,249,249,249,0
|
|
20241202,152100,119783152,249,249,249,249,0
|
|
20241202,152000,119783152,249,249,249,249,0
|
|
20241202,151900,119783152,249,248,249,248,600
|
|
20241202,151800,119634324,247,247,247,247,0
|
|
20241202,151700,119634324,247,247,247,247,0
|
|
20241202,151600,119634324,247,247,247,247,0
|
|
20241202,151500,119634324,247,247,247,247,1
|
|
20241202,151400,119634077,248,248,248,248,501
|
|
20241202,151300,119509829,248,248,248,248,4
|
|
20241202,151200,119508837,248,248,248,248,0
|
|
20241202,151100,119508837,248,248,248,247,1348
|
|
20241202,151000,119175844,248,248,248,248,1105
|
|
20241202,150900,118901804,249,249,249,249,2
|
|
20241202,150800,118901306,248,248,248,248,9
|
|
20241202,150700,118899074,248,248,248,248,0
|
|
20241202,150600,118899074,248,248,248,248,0
|
|
20241202,150500,118899074,248,248,248,248,0
|
|
20241202,150400,118899074,248,248,248,248,445
|
|
20241202,150300,118788714,251,251,251,251,0
|
|
20241202,150200,118788714,251,251,251,251,0
|
|
20241202,150100,118788714,251,251,251,251,1
|
|
20241202,150000,118788463,251,251,251,251,0
|
|
20241202,145900,118788463,251,251,251,251,104
|
|
20241202,145800,118762359,250,250,250,250,10
|
|
20241202,145700,118759859,252,252,252,252,1
|
|
20241202,145600,118759607,249,249,249,249,0
|
|
20241202,145500,118759607,249,249,249,249,0
|
|
20241202,145400,118759607,249,249,249,249,0
|
|
20241202,145300,118759607,249,250,254,249,21544
|
|
20241202,145200,113371861,254,252,254,252,6
|
|
20241202,145100,113370346,252,252,252,252,1
|
|
20241202,145000,113370094,250,250,250,250,0
|
|
20241202,144900,113370094,250,253,254,250,2457
|
|
20241202,144800,112755835,252,251,252,251,1100
|
|
20241202,144700,112479618,249,249,251,249,2700
|
|
20241202,144600,111806449,250,250,250,250,2000
|
|
20241202,144500,111306449,250,249,250,249,1957
|
|
20241202,144400,110819136,249,249,249,249,0
|
|
20241202,144300,110819136,249,248,249,248,13
|
|
20241202,144200,110815902,248,248,248,248,1940
|
|
20241202,144100,110334782,248,248,248,248,2000
|
|
20241202,144000,109838782,248,248,248,248,5473
|
|
20241202,143900,108481478,247,245,247,245,9120
|
|
20241202,143800,106236838,247,247,247,247,11000
|
|
20241202,143700,103519838,247,244,247,244,39000
|
|
20241202,143600,93983838,245,245,245,245,1050
|
|
20241202,143500,93726588,245,245,245,245,0
|
|
20241202,143400,93726588,245,245,245,245,4263
|
|
20241202,143300,92682153,245,245,245,245,100
|
|
20241202,143200,92657653,244,244,244,244,0
|
|
20241202,143100,92657653,244,244,244,244,23177
|
|
20241202,143000,87002465,245,245,245,245,3000
|
|
20241202,142900,86267465,245,245,245,245,1001
|
|
20241202,142800,86022220,245,245,245,245,10006
|
|
20241202,142700,83570750,246,246,246,246,0
|
|
20241202,142600,83570750,246,246,246,246,60
|
|
20241202,142500,83555990,246,246,246,246,1000
|
|
20241202,142400,83309990,246,246,246,246,0
|
|
20241202,142300,83309990,246,246,246,246,0
|
|
20241202,142200,83309990,246,246,246,246,0
|
|
20241202,142100,83309990,246,246,246,246,0
|
|
20241202,142000,83309990,246,246,246,246,0
|
|
20241202,141900,83309990,246,245,246,245,875
|
|
20241202,141800,83095614,245,245,245,245,126
|
|
20241202,141700,83064744,246,246,246,246,1
|
|
20241202,141600,83064498,244,244,244,244,0
|
|
20241202,141500,83064498,244,246,246,244,20287
|
|
20241202,141400,78096011,246,246,246,246,35
|
|
20241202,141300,78087401,245,245,245,245,0
|
|
20241202,141200,78087401,245,245,245,245,1589
|
|
20241202,141100,77698096,246,246,246,246,0
|
|
20241202,141000,77698096,246,246,246,246,200
|
|
20241202,140900,77648896,246,246,246,246,345
|
|
20241202,140800,77564026,245,245,245,245,26138
|
|
20241202,140700,71160216,245,245,245,245,0
|
|
20241202,140600,71160216,245,245,245,245,1051
|
|
20241202,140500,70902721,246,246,246,246,3
|
|
20241202,140400,70901983,246,246,246,246,0
|
|
20241202,140300,70901983,246,246,246,246,214
|
|
20241202,140200,70849339,246,246,246,246,2
|
|
20241202,140100,70848847,246,246,246,246,4960
|
|
20241202,140000,69628687,246,246,246,246,0
|
|
20241202,135900,69628687,246,246,246,246,100
|
|
20241202,135800,69604087,247,247,247,247,0
|
|
20241202,135700,69604087,247,247,247,247,1
|
|
20241202,135600,69603840,247,247,247,247,0
|
|
20241202,135500,69603840,247,247,247,247,0
|
|
20241202,135400,69603840,247,247,247,247,200
|
|
20241202,135300,69554440,247,247,247,247,0
|
|
20241202,135200,69554440,247,247,247,247,50
|
|
20241202,135100,69542090,247,247,247,247,0
|
|
20241202,135000,69542090,247,247,247,247,0
|
|
20241202,134900,69542090,247,247,247,247,1500
|
|
20241202,134800,69171590,247,247,247,247,0
|
|
20241202,134700,69171590,247,247,247,247,0
|
|
20241202,134600,69171590,247,247,247,247,0
|
|
20241202,134500,69171590,247,247,247,247,1
|
|
20241202,134400,69171343,247,247,247,247,0
|
|
20241202,134300,69171343,247,247,247,247,0
|
|
20241202,134200,69171343,247,247,247,247,0
|
|
20241202,134100,69171343,247,247,247,247,0
|
|
20241202,134000,69171343,247,247,247,247,0
|
|
20241202,133900,69171343,247,247,247,247,0
|
|
20241202,133800,69171343,247,247,247,247,0
|
|
20241202,133700,69171343,247,247,247,247,0
|
|
20241202,133600,69171343,247,247,247,247,0
|
|
20241202,133500,69171343,247,247,247,247,0
|
|
20241202,133400,69171343,247,247,247,247,0
|
|
20241202,133300,69171343,247,247,247,247,0
|
|
20241202,133200,69171343,247,247,247,247,100
|
|
20241202,133100,69146643,247,247,247,247,5
|
|
20241202,133000,69145408,247,247,247,247,50
|
|
20241202,132900,69133058,247,247,247,247,1
|
|
20241202,132800,69132811,247,247,247,247,0
|
|
20241202,132700,69132811,247,247,247,247,0
|
|
20241202,132600,69132811,247,247,247,247,19
|
|
20241202,132500,69128118,247,247,247,247,0
|
|
20241202,132400,69128118,247,247,247,247,0
|
|
20241202,132300,69128118,247,247,247,247,0
|
|
20241202,132200,69128118,247,247,247,247,0
|
|
20241202,132100,69128118,247,247,247,247,0
|
|
20241202,132000,69128118,247,247,247,247,0
|
|
20241202,131900,69128118,247,247,247,247,0
|
|
20241202,131800,69128118,247,247,247,247,700
|
|
20241202,131700,68955218,247,247,247,247,0
|
|
20241202,131600,68955218,247,247,247,247,0
|
|
20241202,131500,68955218,247,247,247,247,0
|
|
20241202,131400,68955218,247,247,247,247,0
|
|
20241202,131300,68955218,247,247,247,247,1
|
|
20241202,131200,68954971,246,246,246,246,1000
|
|
20241202,131100,68708971,246,246,246,246,5000
|
|
20241202,131000,67478971,247,247,247,247,0
|
|
20241202,130900,67478971,247,247,247,247,10
|
|
20241202,130800,67476501,247,247,247,247,3
|
|
20241202,130700,67475760,247,247,247,247,0
|
|
20241202,130600,67475760,247,247,247,247,5
|
|
20241202,130500,67474525,247,247,247,247,60
|
|
20241202,130400,67459705,247,247,247,247,174
|
|
20241202,130300,67416727,247,247,247,247,0
|
|
20241202,130200,67416727,247,247,247,247,0
|
|
20241202,130100,67416727,247,247,247,247,0
|
|
20241202,130000,67416727,247,247,247,247,50
|
|
20241202,125900,67404377,247,247,247,247,0
|
|
20241202,125800,67404377,247,247,247,247,0
|
|
20241202,125700,67404377,247,247,247,247,10
|
|
20241202,125600,67401907,247,247,247,247,1
|
|
20241202,125500,67401660,245,246,246,245,13027
|
|
20241202,125400,64210034,246,246,246,246,29873
|
|
20241202,125300,56861276,247,247,247,247,0
|
|
20241202,125200,56861276,247,247,247,247,0
|
|
20241202,125100,56861276,247,247,247,247,0
|
|
20241202,125000,56861276,247,247,247,247,8
|
|
20241202,124900,56859300,246,246,246,246,1517
|
|
20241202,124800,56486118,247,247,247,247,0
|
|
20241202,124700,56486118,247,247,247,247,0
|
|
20241202,124600,56486118,247,247,247,247,0
|
|
20241202,124500,56486118,247,247,247,247,0
|
|
20241202,124400,56486118,247,247,247,247,0
|
|
20241202,124300,56486118,247,247,247,247,3499
|
|
20241202,124200,55621865,248,248,248,248,0
|
|
20241202,124100,55621865,248,248,248,248,0
|
|
20241202,124000,55621865,248,248,248,248,0
|
|
20241202,123900,55621865,248,248,248,248,1040
|
|
20241202,123800,55363945,247,247,247,247,987
|
|
20241202,123700,55120156,248,248,248,248,0
|
|
20241202,123600,55120156,248,248,248,248,0
|
|
20241202,123500,55120156,248,248,248,248,0
|
|
20241202,123400,55120156,248,248,248,248,0
|
|
20241202,123300,55120156,248,248,248,248,3251
|
|
20241202,123200,54313908,248,248,248,248,1
|
|
20241202,123100,54313660,249,249,249,249,0
|
|
20241202,123000,54313660,249,249,249,249,0
|
|
20241202,122900,54313660,249,249,249,249,0
|
|
20241202,122800,54313660,249,249,249,249,1
|
|
20241202,122700,54313411,249,249,249,249,875
|
|
20241202,122600,54095536,248,248,248,248,0
|
|
20241202,122500,54095536,248,248,248,248,0
|
|
20241202,122400,54095536,248,248,248,248,500
|
|
20241202,122300,53971536,249,249,249,249,138
|
|
20241202,122200,53937174,249,249,249,249,150
|
|
20241202,122100,53899824,249,249,249,249,0
|
|
20241202,122000,53899824,249,249,249,249,0
|
|
20241202,121900,53899824,249,249,249,249,10
|
|
20241202,121800,53897334,249,249,249,249,0
|
|
20241202,121700,53897334,249,249,249,249,0
|
|
20241202,121600,53897334,249,247,249,247,104
|
|
20241202,121500,53871642,248,248,248,248,2177
|
|
20241202,121400,53331746,248,248,248,248,1
|
|
20241202,121300,53331498,248,248,248,248,5
|
|
20241202,121200,53330258,248,248,248,248,0
|
|
20241202,121100,53330258,248,248,248,248,241
|
|
20241202,121000,53270490,247,247,247,247,0
|
|
20241202,120900,53270490,247,247,247,247,0
|
|
20241202,120800,53270490,247,247,247,247,0
|
|
20241202,120700,53270490,247,247,247,247,1428
|
|
20241202,120600,52917774,247,247,247,247,1
|
|
20241202,120500,52917527,248,248,248,248,1
|
|
20241202,120400,52917279,247,248,248,247,3119
|
|
20241202,120300,52146574,249,249,249,249,3
|
|
20241202,120200,52145827,248,248,248,248,98
|
|
20241202,120100,52121523,248,248,248,248,0
|
|
20241202,120000,52121523,248,248,248,248,0
|
|
20241202,115900,52121523,248,248,248,248,0
|
|
20241202,115800,52121523,248,248,248,248,500
|
|
20241202,115700,51997523,249,249,249,249,4
|
|
20241202,115600,51996527,248,248,248,248,0
|
|
20241202,115500,51996527,248,248,248,248,0
|
|
20241202,115400,51996527,248,249,249,248,6
|
|
20241202,115300,51995037,248,248,248,248,0
|
|
20241202,115200,51995037,248,248,248,248,0
|
|
20241202,115100,51995037,248,248,248,248,0
|
|
20241202,115000,51995037,248,248,248,248,0
|
|
20241202,114900,51995037,248,248,248,248,0
|
|
20241202,114800,51995037,248,247,248,247,24767
|
|
20241202,114700,45871438,246,246,246,246,0
|
|
20241202,114600,45871438,246,246,246,246,454
|
|
20241202,114500,45759754,247,247,247,247,0
|
|
20241202,114400,45759754,247,247,247,247,0
|
|
20241202,114300,45759754,247,247,247,247,10
|
|
20241202,114200,45757284,247,247,247,247,0
|
|
20241202,114100,45757284,247,247,247,247,0
|
|
20241202,114000,45757284,247,247,247,247,0
|
|
20241202,113900,45757284,247,247,247,247,0
|
|
20241202,113800,45757284,247,247,247,247,52
|
|
20241202,113700,45744440,247,247,247,247,0
|
|
20241202,113600,45744440,247,247,247,247,15
|
|
20241202,113500,45740735,247,247,247,247,0
|
|
20241202,113400,45740735,247,247,247,247,249
|
|
20241202,113300,45679232,247,247,247,247,18
|
|
20241202,113200,45674786,247,247,247,247,0
|
|
20241202,113100,45674786,247,247,247,247,6
|
|
20241202,113000,45673304,247,247,247,247,0
|
|
20241202,112900,45673304,247,247,247,247,0
|
|
20241202,112800,45673304,247,247,247,247,0
|
|
20241202,112700,45673304,247,246,247,246,101
|
|
20241202,112600,45648358,246,246,246,246,0
|
|
20241202,112500,45648358,246,246,246,246,0
|
|
20241202,112400,45648358,246,246,246,246,0
|
|
20241202,112300,45648358,246,246,246,246,0
|
|
20241202,112200,45648358,246,246,246,246,10
|
|
20241202,112100,45645898,246,246,246,246,0
|
|
20241202,112000,45645898,246,246,246,246,0
|
|
20241202,111900,45645898,246,246,246,246,7000
|
|
20241202,111800,43923898,246,246,246,246,2
|
|
20241202,111700,43923406,246,246,246,246,0
|
|
20241202,111600,43923406,246,246,246,246,0
|
|
20241202,111500,43923406,246,246,246,246,0
|
|
20241202,111400,43923406,246,246,246,246,0
|
|
20241202,111300,43923406,246,246,246,246,0
|
|
20241202,111200,43923406,246,246,246,246,0
|
|
20241202,111100,43923406,246,246,246,246,0
|
|
20241202,111000,43923406,246,247,247,246,1040
|
|
20241202,110900,43667526,247,247,247,247,0
|
|
20241202,110800,43667526,247,247,247,247,0
|
|
20241202,110700,43667526,247,247,247,247,0
|
|
20241202,110600,43667526,247,247,247,247,0
|
|
20241202,110500,43667526,247,247,247,247,59
|
|
20241202,110400,43652953,247,247,247,247,0
|
|
20241202,110300,43652953,247,247,247,247,0
|
|
20241202,110200,43652953,247,247,247,247,0
|
|
20241202,110100,43652953,247,247,247,247,0
|
|
20241202,110000,43652953,247,247,247,247,78
|
|
20241202,105900,43633687,247,247,247,247,6
|
|
20241202,105800,43632205,247,247,247,247,1100
|
|
20241202,105700,43360505,247,247,247,247,0
|
|
20241202,105600,43360505,247,247,247,247,0
|
|
20241202,105500,43360505,247,247,247,247,1950
|
|
20241202,105400,42878855,247,247,247,247,300
|
|
20241202,105300,42804755,247,247,247,247,640
|
|
20241202,105200,42646675,247,247,247,247,200
|
|
20241202,105100,42597275,247,247,247,247,227
|
|
20241202,105000,42541206,247,247,247,247,388
|
|
20241202,104900,42445370,247,247,247,247,9
|
|
20241202,104800,42443147,247,247,247,247,121
|
|
20241202,104700,42413260,247,247,247,247,0
|
|
20241202,104600,42413260,247,247,247,247,19
|
|
20241202,104500,42408567,247,247,247,247,203
|
|
20241202,104400,42358426,247,247,247,247,0
|
|
20241202,104300,42358426,247,247,247,247,0
|
|
20241202,104200,42358426,247,247,247,247,0
|
|
20241202,104100,42358426,247,247,247,247,4
|
|
20241202,104000,42357438,247,247,247,247,5
|
|
20241202,103900,42356203,247,246,247,246,3677
|
|
20241202,103800,41451040,246,247,247,246,55
|
|
20241202,103700,41437475,247,247,247,247,0
|
|
20241202,103600,41437475,247,247,247,247,500
|
|
20241202,103500,41313975,246,246,246,246,0
|
|
20241202,103400,41313975,246,246,246,246,1491
|
|
20241202,103300,40947189,246,246,246,246,0
|
|
20241202,103200,40947189,246,246,246,246,0
|
|
20241202,103100,40947189,246,246,246,246,1003
|
|
20241202,103000,40700451,247,247,247,247,0
|
|
20241202,102900,40700451,247,246,247,246,301
|
|
20241202,102800,40626404,247,247,247,247,1
|
|
20241202,102700,40626157,247,247,247,247,91
|
|
20241202,102600,40603680,246,247,247,246,1815
|
|
20241202,102500,40156875,246,246,246,246,0
|
|
20241202,102400,40156875,246,246,246,246,18
|
|
20241202,102300,40152447,246,246,246,246,0
|
|
20241202,102200,40152447,246,246,246,246,0
|
|
20241202,102100,40152447,246,246,246,246,0
|
|
20241202,102000,40152447,246,246,246,246,0
|
|
20241202,101900,40152447,246,247,247,246,800
|
|
20241202,101800,39955643,246,247,247,246,5793
|
|
20241202,101700,38524872,246,248,248,246,10675
|
|
20241202,101600,35889830,248,248,248,248,0
|
|
20241202,101500,35889830,248,248,248,248,1000
|
|
20241202,101400,35641830,248,249,249,248,1040
|
|
20241202,101300,35383870,248,249,249,248,3250
|
|
20241202,101200,34577090,249,250,250,249,501
|
|
20241202,101100,34452340,250,250,250,250,0
|
|
20241202,101000,34452340,250,250,250,250,180
|
|
20241202,100900,34407340,250,250,250,250,2
|
|
20241202,100800,34406840,250,250,250,250,0
|
|
20241202,100700,34406840,250,250,250,250,0
|
|
20241202,100600,34406840,250,250,250,250,2001
|
|
20241202,100500,33906590,250,250,250,250,20
|
|
20241202,100400,33901590,249,249,249,249,1726
|
|
20241202,100300,33471816,249,249,249,249,5
|
|
20241202,100200,33470571,249,249,249,249,17
|
|
20241202,100100,33466338,249,249,249,249,0
|
|
20241202,100000,33466338,249,249,249,249,35
|
|
20241202,095900,33457623,250,250,250,250,11
|
|
20241202,095800,33454873,248,248,248,248,0
|
|
20241202,095700,33454873,248,248,248,248,1985
|
|
20241202,095600,32962593,250,251,251,250,35
|
|
20241202,095500,32953828,252,248,252,248,16
|
|
20241202,095400,32949856,248,248,248,248,3
|
|
20241202,095300,32949112,252,252,252,252,9
|
|
20241202,095200,32946844,252,249,252,249,4691
|
|
20241202,095100,31778612,249,248,249,248,20753
|
|
20241202,095000,26631865,248,248,248,248,300
|
|
20241202,094900,26557465,248,248,248,248,631
|
|
20241202,094800,26400977,248,248,248,248,404
|
|
20241202,094700,26300785,248,248,248,248,0
|
|
20241202,094600,26300785,248,247,248,246,12789
|
|
20241202,094500,23137608,246,247,247,246,105
|
|
20241202,094400,23111773,247,248,248,246,10030
|
|
20241202,094300,20634369,248,248,248,248,50
|
|
20241202,094200,20621969,248,248,248,248,0
|
|
20241202,094100,20621969,248,248,248,248,15
|
|
20241202,094000,20618249,248,247,248,247,578
|
|
20241202,093900,20474909,247,248,248,247,581
|
|
20241202,093800,20331400,247,248,248,247,714
|
|
20241202,093700,20154727,248,248,248,248,0
|
|
20241202,093600,20154727,248,248,248,248,0
|
|
20241202,093500,20154727,248,248,248,248,0
|
|
20241202,093400,20154727,248,248,248,248,334
|
|
20241202,093300,20071895,248,247,248,247,372
|
|
20241202,093200,19980010,247,247,247,247,701
|
|
20241202,093100,19806863,247,248,248,247,1941
|
|
20241202,093000,19326133,249,249,249,248,1881
|
|
20241202,092900,18857775,250,251,251,250,10
|
|
20241202,092800,18855274,250,250,250,250,0
|
|
20241202,092700,18855274,250,250,250,250,14
|
|
20241202,092600,18851774,250,250,250,250,1
|
|
20241202,092500,18851524,250,250,250,250,1487
|
|
20241202,092400,18479774,251,251,251,251,1
|
|
20241202,092300,18479523,252,252,252,252,0
|
|
20241202,092200,18479523,252,252,252,252,1
|
|
20241202,092100,18479271,250,250,250,250,1000
|
|
20241202,092000,18229271,252,252,252,252,1
|
|
20241202,091900,18229019,251,251,251,251,6
|
|
20241202,091800,18227513,250,249,250,249,8402
|
|
20241202,091700,16127415,249,248,249,248,101
|
|
20241202,091600,16102366,249,251,251,249,15331
|
|
20241202,091500,12273657,251,251,251,251,2000
|
|
20241202,091400,11771657,254,254,254,254,10
|
|
20241202,091300,11769117,254,254,254,254,2
|
|
20241202,091200,11768609,253,248,254,248,10039
|
|
20241202,091100,9228770,247,254,254,241,34001
|
|
20241202,091000,875245,255,255,255,255,0
|
|
20241202,090900,875245,255,255,255,255,331
|
|
20241202,090800,790840,255,255,255,255,0
|
|
20241202,090700,790840,255,255,255,255,1760
|
|
20241202,090600,342040,256,256,256,256,402
|
|
20241202,090500,239128,256,256,256,256,0
|
|
20241202,090400,239128,256,257,257,256,7
|
|
20241202,090300,237330,256,256,256,256,162
|
|
20241202,090200,195858,256,255,256,255,601
|
|
20241202,090100,42585,255,255,255,255,110
|
|
20241202,090000,14535,255,255,255,255,57
|