630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192700,158675855,236,236,236,236,2167
|
|
20241206,192600,158675855,236,236,236,236,0
|
|
20241206,192500,158675855,236,236,236,236,0
|
|
20241206,192400,158675855,236,236,236,236,0
|
|
20241206,192300,158675855,236,236,236,236,0
|
|
20241206,192200,158675855,236,236,236,236,0
|
|
20241206,192100,158675855,236,236,236,236,0
|
|
20241206,192000,158675855,236,236,236,236,0
|
|
20241206,191900,158675855,236,236,236,236,0
|
|
20241206,191800,158675855,236,236,236,236,0
|
|
20241206,191700,158675855,236,236,236,236,0
|
|
20241206,191600,158675855,236,236,236,236,0
|
|
20241206,191500,158675855,236,236,236,236,0
|
|
20241206,191400,158675855,236,236,236,236,0
|
|
20241206,191300,158675855,236,236,236,236,0
|
|
20241206,191200,158675855,236,236,236,236,0
|
|
20241206,191100,158675855,236,236,236,236,0
|
|
20241206,191000,158675855,236,236,236,236,0
|
|
20241206,190900,158675855,236,236,236,236,0
|
|
20241206,190800,158675855,236,236,236,236,0
|
|
20241206,190700,158675855,236,236,236,236,0
|
|
20241206,190600,158675855,236,236,236,236,0
|
|
20241206,190500,158675855,236,236,236,236,0
|
|
20241206,190400,158675855,236,236,236,236,0
|
|
20241206,190300,158675855,236,236,236,236,0
|
|
20241206,190200,158675855,236,236,236,236,0
|
|
20241206,190100,158675855,236,236,236,236,0
|
|
20241206,190000,158675855,236,236,236,236,0
|
|
20241206,185900,158675855,236,236,236,236,0
|
|
20241206,185800,158675855,236,236,236,236,0
|
|
20241206,185700,158675855,236,236,236,236,2167
|
|
20241206,185600,158675855,236,236,236,236,0
|
|
20241206,185500,158675855,236,236,236,236,0
|
|
20241206,185400,158675855,236,236,236,236,0
|
|
20241206,185300,158675855,236,236,236,236,0
|
|
20241206,185200,158675855,236,236,236,236,0
|
|
20241206,185100,158675855,236,236,236,236,0
|
|
20241206,185000,158675855,236,236,236,236,0
|
|
20241206,184900,158675855,236,236,236,236,0
|
|
20241206,184800,158675855,236,236,236,236,0
|
|
20241206,184700,158675855,236,236,236,236,0
|
|
20241206,184600,158675855,236,236,236,236,0
|
|
20241206,184500,158675855,236,236,236,236,0
|
|
20241206,184400,158675855,236,236,236,236,0
|
|
20241206,184300,158675855,236,236,236,236,0
|
|
20241206,184200,158675855,236,236,236,236,0
|
|
20241206,184100,158675855,236,236,236,236,0
|
|
20241206,184000,158675855,236,236,236,236,0
|
|
20241206,183900,158675855,236,236,236,236,0
|
|
20241206,183800,158675855,236,236,236,236,0
|
|
20241206,183700,158675855,236,236,236,236,0
|
|
20241206,183600,158675855,236,236,236,236,0
|
|
20241206,183500,158675855,236,236,236,236,0
|
|
20241206,183400,158675855,236,236,236,236,0
|
|
20241206,183300,158675855,236,236,236,236,0
|
|
20241206,183200,158675855,236,236,236,236,0
|
|
20241206,183100,158675855,236,236,236,236,0
|
|
20241206,183000,158675855,236,236,236,236,0
|
|
20241206,182900,158675855,236,236,236,236,0
|
|
20241206,182800,158675855,236,236,236,236,0
|
|
20241206,182700,158675855,236,236,236,236,2167
|
|
20241206,182600,158675855,236,236,236,236,0
|
|
20241206,182500,158675855,236,236,236,236,0
|
|
20241206,182400,158675855,236,236,236,236,0
|
|
20241206,182300,158675855,236,236,236,236,0
|
|
20241206,182200,158675855,236,236,236,236,0
|
|
20241206,182100,158675855,236,236,236,236,0
|
|
20241206,182000,158675855,236,236,236,236,0
|
|
20241206,181900,158675855,236,236,236,236,0
|
|
20241206,181800,158675855,236,236,236,236,0
|
|
20241206,181700,158675855,236,236,236,236,0
|
|
20241206,181600,158675855,236,236,236,236,0
|
|
20241206,181500,158675855,236,236,236,236,0
|
|
20241206,181400,158675855,236,236,236,236,0
|
|
20241206,181300,158675855,236,236,236,236,0
|
|
20241206,181200,158675855,236,236,236,236,0
|
|
20241206,181100,158675855,236,236,236,236,0
|
|
20241206,181000,158675855,236,236,236,236,0
|
|
20241206,180900,158675855,236,236,236,236,0
|
|
20241206,180800,158675855,236,236,236,236,0
|
|
20241206,180700,158675855,236,236,236,236,0
|
|
20241206,180600,158675855,236,236,236,236,0
|
|
20241206,180500,158675855,236,236,236,236,0
|
|
20241206,180400,158675855,236,236,236,236,0
|
|
20241206,180300,158675855,236,236,236,236,0
|
|
20241206,180200,158675855,236,236,236,236,0
|
|
20241206,180100,158675855,236,236,236,236,0
|
|
20241206,180000,158675855,236,236,236,236,0
|
|
20241206,175900,158675855,236,236,236,236,0
|
|
20241206,175800,158675855,236,236,236,236,0
|
|
20241206,175700,158675855,236,236,236,236,2167
|
|
20241206,175600,158675855,236,236,236,236,0
|
|
20241206,175500,158675855,236,236,236,236,0
|
|
20241206,175400,158675855,236,236,236,236,0
|
|
20241206,175300,158675855,236,236,236,236,0
|
|
20241206,175200,158675855,236,236,236,236,0
|
|
20241206,175100,158675855,236,236,236,236,0
|
|
20241206,175000,158675855,236,236,236,236,0
|
|
20241206,174900,158675855,236,236,236,236,0
|
|
20241206,174800,158675855,236,236,236,236,0
|
|
20241206,174700,158675855,236,236,236,236,0
|
|
20241206,174600,158675855,236,236,236,236,0
|
|
20241206,174500,158675855,236,236,236,236,0
|
|
20241206,174400,158675855,236,236,236,236,0
|
|
20241206,174300,158675855,236,236,236,236,0
|
|
20241206,174200,158675855,236,236,236,236,0
|
|
20241206,174100,158675855,236,236,236,236,0
|
|
20241206,174000,158675855,236,236,236,236,0
|
|
20241206,173900,158675855,236,236,236,236,0
|
|
20241206,173800,158675855,236,236,236,236,0
|
|
20241206,173700,158675855,236,236,236,236,0
|
|
20241206,173600,158675855,236,236,236,236,0
|
|
20241206,173500,158675855,236,236,236,236,0
|
|
20241206,173400,158675855,236,236,236,236,0
|
|
20241206,173300,158675855,236,236,236,236,0
|
|
20241206,173200,158675855,236,236,236,236,0
|
|
20241206,173100,158675855,236,236,236,236,0
|
|
20241206,173000,158675855,236,236,236,236,0
|
|
20241206,172900,158675855,236,236,236,236,0
|
|
20241206,172800,158675855,236,236,236,236,0
|
|
20241206,172700,158675855,236,236,236,236,2167
|
|
20241206,172600,158675855,236,236,236,236,0
|
|
20241206,172500,158675855,236,236,236,236,0
|
|
20241206,172400,158675855,236,236,236,236,0
|
|
20241206,172300,158675855,236,236,236,236,0
|
|
20241206,172200,158675855,236,236,236,236,0
|
|
20241206,172100,158675855,236,236,236,236,0
|
|
20241206,172000,158675855,236,236,236,236,0
|
|
20241206,171900,158675855,236,236,236,236,0
|
|
20241206,171800,158675855,236,236,236,236,0
|
|
20241206,171700,158675855,236,236,236,236,0
|
|
20241206,171600,158675855,236,236,236,236,0
|
|
20241206,171500,158675855,236,236,236,236,0
|
|
20241206,171400,158675855,236,236,236,236,0
|
|
20241206,171300,158675855,236,236,236,236,0
|
|
20241206,171200,158675855,236,236,236,236,0
|
|
20241206,171100,158675855,236,236,236,236,0
|
|
20241206,171000,158675855,236,236,236,236,0
|
|
20241206,170900,158675855,236,236,236,236,0
|
|
20241206,170800,158675855,236,236,236,236,0
|
|
20241206,170700,158675855,236,236,236,236,0
|
|
20241206,170600,158675855,236,236,236,236,0
|
|
20241206,170500,158675855,236,236,236,236,0
|
|
20241206,170400,158675855,236,236,236,236,0
|
|
20241206,170300,158675855,236,236,236,236,0
|
|
20241206,170200,158675855,236,236,236,236,0
|
|
20241206,170100,158675855,236,236,236,236,0
|
|
20241206,170000,158675855,236,236,236,236,0
|
|
20241206,165900,158675855,236,236,236,236,0
|
|
20241206,165800,158675855,236,236,236,236,0
|
|
20241206,165700,158675855,236,236,236,236,2167
|
|
20241206,165600,158675855,236,236,236,236,0
|
|
20241206,165500,158675855,236,236,236,236,0
|
|
20241206,165400,158675855,236,236,236,236,0
|
|
20241206,165300,158675855,236,236,236,236,0
|
|
20241206,165200,158675855,236,236,236,236,0
|
|
20241206,165100,158675855,236,236,236,236,0
|
|
20241206,165000,158675855,236,236,236,236,0
|
|
20241206,164900,158675855,236,236,236,236,0
|
|
20241206,164800,158675855,236,236,236,236,0
|
|
20241206,164700,158675855,236,236,236,236,0
|
|
20241206,164600,158675855,236,236,236,236,0
|
|
20241206,164500,158675855,236,236,236,236,0
|
|
20241206,164400,158675855,236,236,236,236,0
|
|
20241206,164300,158675855,236,236,236,236,0
|
|
20241206,164200,158675855,236,236,236,236,0
|
|
20241206,164100,158675855,236,236,236,236,0
|
|
20241206,164000,158675855,236,236,236,236,0
|
|
20241206,163900,158675855,236,236,236,236,0
|
|
20241206,163800,158675855,236,236,236,236,0
|
|
20241206,163700,158675855,236,236,236,236,0
|
|
20241206,163600,158675855,236,236,236,236,0
|
|
20241206,163500,158675855,236,236,236,236,0
|
|
20241206,163400,158675855,236,236,236,236,0
|
|
20241206,163300,158675855,236,236,236,236,0
|
|
20241206,163200,158675855,236,236,236,236,0
|
|
20241206,163100,158675855,236,236,236,236,0
|
|
20241206,163000,158675855,236,236,236,236,0
|
|
20241206,162900,158675855,236,236,236,236,0
|
|
20241206,162800,158675855,236,236,236,236,0
|
|
20241206,162700,158675855,236,236,236,236,2167
|
|
20241206,162600,158675855,236,236,236,236,0
|
|
20241206,162500,158675855,236,236,236,236,0
|
|
20241206,162400,158675855,236,236,236,236,0
|
|
20241206,162300,158675855,236,236,236,236,0
|
|
20241206,162200,158675855,236,236,236,236,0
|
|
20241206,162100,158675855,236,236,236,236,0
|
|
20241206,162000,158675855,236,236,236,236,0
|
|
20241206,161900,158675855,236,236,236,236,0
|
|
20241206,161800,158675855,236,236,236,236,0
|
|
20241206,161700,158675855,236,236,236,236,0
|
|
20241206,161600,158675855,236,236,236,236,0
|
|
20241206,161500,158675855,236,236,236,236,0
|
|
20241206,161400,158675855,236,236,236,236,0
|
|
20241206,161300,158675855,236,236,236,236,0
|
|
20241206,161200,158675855,236,236,236,236,0
|
|
20241206,161100,158675855,236,236,236,236,0
|
|
20241206,161000,158675855,236,236,236,236,0
|
|
20241206,160900,158675855,236,236,236,236,0
|
|
20241206,160800,158675855,236,236,236,236,0
|
|
20241206,160700,158675855,236,236,236,236,0
|
|
20241206,160600,158675855,236,236,236,236,0
|
|
20241206,160500,158675855,236,236,236,236,0
|
|
20241206,160400,158675855,236,236,236,236,0
|
|
20241206,160300,158675855,236,236,236,236,0
|
|
20241206,160200,158675855,236,236,236,236,0
|
|
20241206,160100,158675855,236,236,236,236,0
|
|
20241206,160000,158675855,236,236,236,236,0
|
|
20241206,155900,158675855,236,236,236,236,0
|
|
20241206,155800,158675855,236,236,236,236,0
|
|
20241206,155700,158675855,236,236,236,236,2167
|
|
20241206,155600,158675855,236,236,236,236,0
|
|
20241206,155500,158675855,236,236,236,236,0
|
|
20241206,155400,158675855,236,236,236,236,0
|
|
20241206,155300,158675855,236,236,236,236,0
|
|
20241206,155200,158675855,236,236,236,236,0
|
|
20241206,155100,158675855,236,236,236,236,0
|
|
20241206,155000,158675855,236,236,236,236,0
|
|
20241206,154900,158675855,236,236,236,236,0
|
|
20241206,154800,158675855,236,236,236,236,0
|
|
20241206,154700,158675855,236,236,236,236,0
|
|
20241206,154600,158675855,236,236,236,236,0
|
|
20241206,154500,158675855,236,236,236,236,0
|
|
20241206,154400,158675855,236,236,236,236,0
|
|
20241206,154300,158675855,236,236,236,236,0
|
|
20241206,154200,158675855,236,236,236,236,0
|
|
20241206,154100,158675855,236,236,236,236,0
|
|
20241206,154000,158675855,236,236,236,236,0
|
|
20241206,153900,158675855,236,236,236,236,0
|
|
20241206,153800,158675855,236,236,236,236,0
|
|
20241206,153700,158675855,236,236,236,236,0
|
|
20241206,153600,158675855,236,236,236,236,0
|
|
20241206,153500,158675855,236,236,236,236,0
|
|
20241206,153400,158675855,236,236,236,236,0
|
|
20241206,153300,158675855,236,236,236,236,0
|
|
20241206,153200,158675855,236,236,236,236,0
|
|
20241206,153100,158675855,236,236,236,236,0
|
|
20241206,153000,158675855,236,236,236,236,2167
|
|
20241206,152900,158164443,237,237,237,237,0
|
|
20241206,152800,158164443,237,237,237,237,0
|
|
20241206,152700,158164443,237,237,237,237,0
|
|
20241206,152600,158164443,237,237,237,237,0
|
|
20241206,152500,158164443,237,237,237,237,0
|
|
20241206,152400,158164443,237,237,237,237,0
|
|
20241206,152300,158164443,237,237,237,237,0
|
|
20241206,152200,158164443,237,237,237,237,0
|
|
20241206,152100,158164443,237,237,237,237,0
|
|
20241206,152000,158164443,237,237,237,237,0
|
|
20241206,151900,158164443,237,237,237,237,1
|
|
20241206,151800,158164206,236,236,236,236,0
|
|
20241206,151700,158164206,236,237,237,236,413
|
|
20241206,151600,158066678,235,235,235,235,0
|
|
20241206,151500,158066678,235,235,235,235,0
|
|
20241206,151400,158066678,235,237,238,235,1649
|
|
20241206,151300,157677407,238,236,238,236,41
|
|
20241206,151200,157667727,238,238,238,238,0
|
|
20241206,151100,157667727,238,238,238,238,0
|
|
20241206,151000,157667727,238,238,238,238,75
|
|
20241206,150900,157649877,238,238,238,238,0
|
|
20241206,150800,157649877,238,238,238,238,0
|
|
20241206,150700,157649877,238,238,238,238,0
|
|
20241206,150600,157649877,238,238,238,238,0
|
|
20241206,150500,157649877,238,238,238,238,1
|
|
20241206,150400,157649639,238,238,238,238,1
|
|
20241206,150300,157649401,238,238,238,238,0
|
|
20241206,150200,157649401,238,238,238,238,0
|
|
20241206,150100,157649401,238,238,238,238,5500
|
|
20241206,150000,156340401,238,237,238,237,2077
|
|
20241206,145900,155848151,236,237,237,236,3715
|
|
20241206,145800,154967713,235,235,236,235,3099
|
|
20241206,145700,154237349,236,236,236,236,99
|
|
20241206,145600,154213985,235,235,235,235,1000
|
|
20241206,145500,153978985,236,236,236,236,0
|
|
20241206,145400,153978985,236,236,236,236,0
|
|
20241206,145300,153978985,236,235,236,235,101
|
|
20241206,145200,153955249,236,236,236,236,103
|
|
20241206,145100,153930941,236,236,236,236,1
|
|
20241206,145000,153930705,236,235,236,235,300
|
|
20241206,144900,153860192,235,235,235,235,708
|
|
20241206,144800,153693812,235,235,235,235,1
|
|
20241206,144700,153693577,232,235,235,232,11522
|
|
20241206,144600,151011142,235,235,235,235,0
|
|
20241206,144500,151011142,235,235,235,235,0
|
|
20241206,144400,151011142,235,235,235,235,0
|
|
20241206,144300,151011142,235,235,235,235,3
|
|
20241206,144200,151010437,236,236,236,236,72
|
|
20241206,144100,150993445,236,235,236,235,1243
|
|
20241206,144000,150701337,234,234,234,234,16
|
|
20241206,143900,150697593,233,233,233,233,0
|
|
20241206,143800,150697593,233,235,235,233,4000
|
|
20241206,143700,149760934,235,235,235,235,0
|
|
20241206,143600,149760934,235,235,235,235,0
|
|
20241206,143500,149760934,235,235,235,235,0
|
|
20241206,143400,149760934,235,235,235,235,0
|
|
20241206,143300,149760934,235,235,235,235,0
|
|
20241206,143200,149760934,235,235,235,235,467
|
|
20241206,143100,149651189,235,235,235,235,0
|
|
20241206,143000,149651189,235,235,235,235,1
|
|
20241206,142900,149650954,235,235,235,235,0
|
|
20241206,142800,149650954,235,235,235,235,0
|
|
20241206,142700,149650954,235,235,235,235,2000
|
|
20241206,142600,149180954,235,235,235,235,0
|
|
20241206,142500,149180954,235,235,235,235,10
|
|
20241206,142400,149178604,235,235,235,235,0
|
|
20241206,142300,149178604,235,235,235,235,0
|
|
20241206,142200,149178604,235,235,235,235,200
|
|
20241206,142100,149131604,235,235,235,235,0
|
|
20241206,142000,149131604,235,235,235,235,0
|
|
20241206,141900,149131604,235,235,235,235,2197
|
|
20241206,141800,148615309,235,235,235,235,2
|
|
20241206,141700,148614839,235,235,235,235,0
|
|
20241206,141600,148614839,235,235,235,235,0
|
|
20241206,141500,148614839,235,235,235,235,0
|
|
20241206,141400,148614839,235,235,235,235,0
|
|
20241206,141300,148614839,235,234,235,234,21
|
|
20241206,141200,148609924,232,234,234,232,8000
|
|
20241206,141100,146752379,232,232,232,232,0
|
|
20241206,141000,146752379,232,233,233,232,2000
|
|
20241206,140900,146288197,234,234,234,234,100
|
|
20241206,140800,146264797,234,234,234,234,2
|
|
20241206,140700,146264329,234,234,234,234,655
|
|
20241206,140600,146111059,233,233,233,233,0
|
|
20241206,140500,146111059,233,234,234,233,103
|
|
20241206,140400,146086958,234,234,234,234,0
|
|
20241206,140300,146086958,234,234,234,234,195
|
|
20241206,140200,146041328,234,234,234,234,0
|
|
20241206,140100,146041328,234,235,235,233,1417
|
|
20241206,140000,145710249,236,236,236,236,0
|
|
20241206,135900,145710249,236,236,236,236,435
|
|
20241206,135800,145607589,237,237,237,237,0
|
|
20241206,135700,145607589,237,237,237,237,0
|
|
20241206,135600,145607589,237,238,238,237,104
|
|
20241206,135500,145582898,236,236,236,236,0
|
|
20241206,135400,145582898,236,236,236,236,0
|
|
20241206,135300,145582898,236,236,236,236,0
|
|
20241206,135200,145582898,236,236,236,236,0
|
|
20241206,135100,145582898,236,238,238,236,579
|
|
20241206,135000,145446252,228,238,238,228,111121
|
|
20241206,134900,119787096,238,238,238,238,0
|
|
20241206,134800,119787096,238,238,238,238,120
|
|
20241206,134700,119758536,238,238,238,238,0
|
|
20241206,134600,119758536,238,238,238,238,0
|
|
20241206,134500,119758536,238,238,238,238,0
|
|
20241206,134400,119758536,238,238,238,238,2
|
|
20241206,134300,119758060,238,238,238,238,13
|
|
20241206,134200,119754966,238,238,238,238,3
|
|
20241206,134100,119754252,238,238,238,238,11
|
|
20241206,134000,119751634,238,238,238,238,319
|
|
20241206,133900,119675712,238,238,238,238,501
|
|
20241206,133800,119556474,238,238,238,238,290
|
|
20241206,133700,119487454,239,239,239,239,36
|
|
20241206,133600,119478850,239,239,239,239,15
|
|
20241206,133500,119475265,239,240,240,239,11
|
|
20241206,133400,119472626,240,240,240,240,0
|
|
20241206,133300,119472626,240,240,240,240,0
|
|
20241206,133200,119472626,240,239,240,239,206
|
|
20241206,133100,119423391,240,240,240,240,0
|
|
20241206,133000,119423391,240,240,240,240,0
|
|
20241206,132900,119423391,240,240,240,240,0
|
|
20241206,132800,119423391,240,240,240,240,0
|
|
20241206,132700,119423391,240,240,240,240,0
|
|
20241206,132600,119423391,240,240,240,240,0
|
|
20241206,132500,119423391,240,240,240,240,0
|
|
20241206,132400,119423391,240,240,240,240,1
|
|
20241206,132300,119423151,239,239,239,239,0
|
|
20241206,132200,119423151,239,239,239,239,0
|
|
20241206,132100,119423151,239,239,239,239,0
|
|
20241206,132000,119423151,239,239,239,239,0
|
|
20241206,131900,119423151,239,239,239,239,0
|
|
20241206,131800,119423151,239,239,239,239,0
|
|
20241206,131700,119423151,239,239,239,239,0
|
|
20241206,131600,119423151,239,239,239,239,0
|
|
20241206,131500,119423151,239,239,239,239,0
|
|
20241206,131400,119423151,239,239,239,239,0
|
|
20241206,131300,119423151,239,239,239,239,6
|
|
20241206,131200,119421717,238,238,238,238,9810
|
|
20241206,131100,117086937,238,238,238,238,2867
|
|
20241206,131000,116404591,241,239,241,238,3127
|
|
20241206,130900,115659493,242,242,242,242,0
|
|
20241206,130800,115659493,242,242,242,242,0
|
|
20241206,130700,115659493,242,242,242,242,0
|
|
20241206,130600,115659493,242,242,242,242,0
|
|
20241206,130500,115659493,242,242,242,242,0
|
|
20241206,130400,115659493,242,242,242,242,0
|
|
20241206,130300,115659493,242,242,242,242,0
|
|
20241206,130200,115659493,242,242,242,242,0
|
|
20241206,130100,115659493,242,242,242,242,10
|
|
20241206,130000,115657073,242,242,242,242,20
|
|
20241206,125900,115652233,242,242,242,242,10
|
|
20241206,125800,115649813,242,242,242,242,10
|
|
20241206,125700,115647393,242,242,242,242,43
|
|
20241206,125600,115636987,243,243,243,243,0
|
|
20241206,125500,115636987,243,243,243,243,0
|
|
20241206,125400,115636987,243,243,243,243,0
|
|
20241206,125300,115636987,243,242,243,242,101
|
|
20241206,125200,115612544,243,243,243,243,0
|
|
20241206,125100,115612544,243,243,243,243,0
|
|
20241206,125000,115612544,243,243,243,243,10
|
|
20241206,124900,115610114,243,243,243,243,1
|
|
20241206,124800,115609871,243,243,243,243,0
|
|
20241206,124700,115609871,243,243,243,243,10
|
|
20241206,124600,115607441,242,242,242,242,0
|
|
20241206,124500,115607441,242,242,242,242,0
|
|
20241206,124400,115607441,242,242,242,242,0
|
|
20241206,124300,115607441,242,242,242,242,0
|
|
20241206,124200,115607441,242,242,242,242,353
|
|
20241206,124100,115522015,239,239,239,239,334
|
|
20241206,124000,115442189,243,243,243,243,0
|
|
20241206,123900,115442189,243,243,243,243,6
|
|
20241206,123800,115440731,243,243,243,243,0
|
|
20241206,123700,115440731,243,243,243,243,0
|
|
20241206,123600,115440731,243,243,243,243,0
|
|
20241206,123500,115440731,243,243,243,243,0
|
|
20241206,123400,115440731,243,240,243,240,4444
|
|
20241206,123300,114370100,240,240,240,240,0
|
|
20241206,123200,114370100,240,240,240,240,0
|
|
20241206,123100,114370100,240,240,240,240,0
|
|
20241206,123000,114370100,240,240,240,240,41
|
|
20241206,122900,114360260,240,241,241,240,1183
|
|
20241206,122800,114075176,244,244,244,244,0
|
|
20241206,122700,114075176,244,244,244,244,2
|
|
20241206,122600,114074688,244,244,244,244,200
|
|
20241206,122500,114025888,241,242,244,241,2532
|
|
20241206,122400,113411746,244,240,244,240,11000
|
|
20241206,122300,110752247,237,237,237,237,0
|
|
20241206,122200,110752247,237,237,237,237,0
|
|
20241206,122100,110752247,237,237,237,237,0
|
|
20241206,122000,110752247,237,237,237,237,0
|
|
20241206,121900,110752247,237,237,237,237,0
|
|
20241206,121800,110752247,237,237,237,237,793
|
|
20241206,121700,110564306,237,237,237,237,0
|
|
20241206,121600,110564306,237,237,237,237,17097
|
|
20241206,121500,106512317,237,237,237,237,0
|
|
20241206,121400,106512317,237,237,237,237,1
|
|
20241206,121300,106512080,239,239,239,239,252
|
|
20241206,121200,106451852,236,236,236,236,0
|
|
20241206,121100,106451852,236,236,236,236,0
|
|
20241206,121000,106451852,236,236,236,236,0
|
|
20241206,120900,106451852,236,236,236,236,0
|
|
20241206,120800,106451852,236,236,236,236,0
|
|
20241206,120700,106451852,236,236,236,236,0
|
|
20241206,120600,106451852,236,236,236,236,13000
|
|
20241206,120500,103383852,236,237,237,236,1800
|
|
20241206,120400,102958051,237,237,237,237,0
|
|
20241206,120300,102958051,237,239,239,237,785
|
|
20241206,120200,102771006,240,240,240,240,0
|
|
20241206,120100,102771006,240,240,240,240,0
|
|
20241206,120000,102771006,240,240,240,240,0
|
|
20241206,115900,102771006,240,240,240,240,0
|
|
20241206,115800,102771006,240,239,240,236,2908
|
|
20241206,115700,102083491,240,239,240,239,20
|
|
20241206,115600,102078701,240,240,240,240,34
|
|
20241206,115500,102070541,238,238,238,238,1092
|
|
20241206,115400,101810645,238,238,238,238,350
|
|
20241206,115300,101727345,238,240,240,238,1477
|
|
20241206,115200,101374863,240,240,240,240,24
|
|
20241206,115100,101369103,240,240,240,240,501
|
|
20241206,115000,101248863,239,239,239,239,0
|
|
20241206,114900,101248863,239,239,239,239,0
|
|
20241206,114800,101248863,239,239,239,239,242
|
|
20241206,114700,101191025,239,239,239,239,1
|
|
20241206,114600,101190786,241,241,241,241,0
|
|
20241206,114500,101190786,241,241,241,241,1326
|
|
20241206,114400,100871220,242,242,242,242,0
|
|
20241206,114300,100871220,242,241,242,241,1069
|
|
20241206,114200,100613041,241,241,241,241,1
|
|
20241206,114100,100612800,240,240,240,240,0
|
|
20241206,114000,100612800,240,240,240,240,0
|
|
20241206,113900,100612800,240,241,241,240,28
|
|
20241206,113800,100606078,241,241,241,241,0
|
|
20241206,113700,100606078,241,241,241,241,0
|
|
20241206,113600,100606078,241,241,241,241,40
|
|
20241206,113500,100596438,237,237,237,237,0
|
|
20241206,113400,100596438,237,237,237,237,0
|
|
20241206,113300,100596438,237,237,243,237,42845
|
|
20241206,113200,90272995,237,237,237,237,1
|
|
20241206,113100,90272758,236,236,236,236,0
|
|
20241206,113000,90272758,236,236,236,236,300
|
|
20241206,112900,90201958,237,236,237,236,4503
|
|
20241206,112800,89139249,235,235,235,235,1735
|
|
20241206,112700,88731524,234,234,234,234,11696
|
|
20241206,112600,85994660,234,233,234,233,1661
|
|
20241206,112500,85607495,232,232,232,232,0
|
|
20241206,112400,85607495,232,232,232,232,0
|
|
20241206,112300,85607495,232,232,232,232,0
|
|
20241206,112200,85607495,232,232,232,232,0
|
|
20241206,112100,85607495,232,232,232,232,1509
|
|
20241206,112000,85257407,230,230,230,230,0
|
|
20241206,111900,85257407,230,230,230,230,0
|
|
20241206,111800,85257407,230,230,230,229,63417
|
|
20241206,111700,70731499,230,232,232,230,55688
|
|
20241206,111600,57826010,233,233,233,233,6417
|
|
20241206,111500,56330849,233,233,233,233,1
|
|
20241206,111400,56330616,234,234,234,234,0
|
|
20241206,111300,56330616,234,234,234,234,1
|
|
20241206,111200,56330382,233,233,233,233,2
|
|
20241206,111100,56329916,233,233,233,233,0
|
|
20241206,111000,56329916,233,234,234,233,652
|
|
20241206,110900,56177500,234,234,234,234,1
|
|
20241206,110800,56177266,233,233,233,233,3000
|
|
20241206,110700,55478266,233,233,233,233,13
|
|
20241206,110600,55475237,234,234,234,234,11214
|
|
20241206,110500,52851161,234,234,234,234,1
|
|
20241206,110400,52850927,233,233,233,233,854
|
|
20241206,110300,52651945,233,234,234,233,2148
|
|
20241206,110200,52151459,234,234,234,234,0
|
|
20241206,110100,52151459,234,234,234,234,4273
|
|
20241206,110000,51151577,234,232,234,232,10140
|
|
20241206,105900,48794415,232,232,232,232,6081
|
|
20241206,105800,47383623,232,231,232,231,2546
|
|
20241206,105700,46793951,230,230,230,230,12396
|
|
20241206,105600,43942871,230,232,232,230,9535
|
|
20241206,105500,41743530,233,234,234,232,8134
|
|
20241206,105400,39853845,234,234,234,234,13046
|
|
20241206,105300,36801081,234,234,234,234,100
|
|
20241206,105200,36777681,235,235,235,235,134
|
|
20241206,105100,36746191,235,235,235,235,4112
|
|
20241206,105000,35779871,235,235,235,235,213
|
|
20241206,104900,35729816,235,235,236,235,3690
|
|
20241206,104800,34862665,236,236,236,236,0
|
|
20241206,104700,34862665,236,236,236,236,3498
|
|
20241206,104600,34037137,237,237,237,237,0
|
|
20241206,104500,34037137,237,237,237,237,0
|
|
20241206,104400,34037137,237,236,237,236,60
|
|
20241206,104300,34022967,236,236,236,236,91
|
|
20241206,104200,34001491,236,236,236,236,521
|
|
20241206,104100,33878535,236,236,236,236,0
|
|
20241206,104000,33878535,236,236,236,236,111
|
|
20241206,103900,33852339,237,238,238,237,64
|
|
20241206,103800,33837166,238,238,238,238,0
|
|
20241206,103700,33837166,238,238,238,238,0
|
|
20241206,103600,33837166,238,238,238,238,5
|
|
20241206,103500,33835976,237,237,237,237,2
|
|
20241206,103400,33835502,236,236,236,236,0
|
|
20241206,103300,33835502,236,236,236,236,200
|
|
20241206,103200,33788302,236,236,237,236,4100
|
|
20241206,103100,32818702,236,236,236,236,2
|
|
20241206,103000,32818230,235,238,238,235,19530
|
|
20241206,102900,28224065,238,239,239,238,5357
|
|
20241206,102800,26947079,238,239,239,238,6357
|
|
20241206,102700,25434112,239,239,239,239,2076
|
|
20241206,102600,24937948,239,239,239,239,0
|
|
20241206,102500,24937948,239,239,239,239,0
|
|
20241206,102400,24937948,239,239,239,239,139
|
|
20241206,102300,24904727,239,239,239,239,0
|
|
20241206,102200,24904727,239,239,242,239,8101
|
|
20241206,102100,22968585,243,243,243,243,10
|
|
20241206,102000,22966155,239,239,239,239,2102
|
|
20241206,101900,22463777,239,239,239,239,0
|
|
20241206,101800,22463777,239,239,239,239,7
|
|
20241206,101700,22462104,239,239,239,239,11877
|
|
20241206,101600,19623501,239,239,239,239,4050
|
|
20241206,101500,18655551,240,240,240,240,0
|
|
20241206,101400,18655551,240,240,240,240,2
|
|
20241206,101300,18655071,240,240,240,240,1003
|
|
20241206,101200,18414351,243,243,243,243,0
|
|
20241206,101100,18414351,243,243,243,243,0
|
|
20241206,101000,18414351,243,243,243,243,0
|
|
20241206,100900,18414351,243,243,243,243,5
|
|
20241206,100800,18413136,242,242,242,242,1000
|
|
20241206,100700,18171136,242,242,242,242,0
|
|
20241206,100600,18171136,242,242,242,242,2
|
|
20241206,100500,18170652,239,239,239,239,0
|
|
20241206,100400,18170652,239,239,239,239,10518
|
|
20241206,100300,15656850,239,239,239,239,20
|
|
20241206,100200,15652070,239,239,239,239,3
|
|
20241206,100100,15651353,239,239,239,239,47
|
|
20241206,100000,15640120,239,239,239,239,43
|
|
20241206,095900,15629843,239,239,239,239,0
|
|
20241206,095800,15629843,239,239,239,239,6000
|
|
20241206,095700,14195843,239,239,239,239,1
|
|
20241206,095600,14195604,238,239,239,238,2108
|
|
20241206,095500,13692100,239,239,239,239,2
|
|
20241206,095400,13691622,239,239,239,238,3656
|
|
20241206,095300,12820190,239,239,239,239,11052
|
|
20241206,095200,10178762,240,240,240,239,2170
|
|
20241206,095100,9658129,241,241,241,241,0
|
|
20241206,095000,9658129,241,241,241,241,0
|
|
20241206,094900,9658129,241,241,241,241,20746
|
|
20241206,094800,4658343,240,241,241,240,7423
|
|
20241206,094700,2873798,242,242,242,242,0
|
|
20241206,094600,2873798,242,242,242,242,0
|
|
20241206,094500,2873798,242,242,242,242,463
|
|
20241206,094400,2761752,242,242,242,242,1
|
|
20241206,094300,2761510,242,242,242,242,34
|
|
20241206,094200,2753282,242,242,242,242,13
|
|
20241206,094100,2750136,243,243,243,243,91
|
|
20241206,094000,2728023,244,244,244,244,100
|
|
20241206,093900,2703623,244,241,244,240,536
|
|
20241206,093800,2574002,241,241,241,241,0
|
|
20241206,093700,2574002,241,241,241,241,82
|
|
20241206,093600,2554240,241,241,241,241,0
|
|
20241206,093500,2554240,241,241,241,241,50
|
|
20241206,093400,2542190,240,240,240,240,0
|
|
20241206,093300,2542190,240,240,240,240,0
|
|
20241206,093200,2542190,240,240,240,240,0
|
|
20241206,093100,2542190,240,240,240,240,110
|
|
20241206,093000,2515790,242,242,242,242,119
|
|
20241206,092900,2486992,244,240,244,240,105
|
|
20241206,092800,2461627,240,240,240,240,3
|
|
20241206,092700,2460907,241,241,241,241,1116
|
|
20241206,092600,2191951,242,242,242,242,1284
|
|
20241206,092500,1881223,242,242,242,242,0
|
|
20241206,092400,1881223,242,242,242,242,1634
|
|
20241206,092300,1485795,242,242,242,242,15
|
|
20241206,092200,1482165,242,242,242,242,0
|
|
20241206,092100,1482165,242,242,242,242,0
|
|
20241206,092000,1482165,242,242,242,242,0
|
|
20241206,091900,1482165,242,242,242,242,0
|
|
20241206,091800,1482165,242,242,242,242,0
|
|
20241206,091700,1482165,242,242,242,242,10
|
|
20241206,091600,1479745,242,244,244,242,56
|
|
20241206,091500,1466175,245,245,245,245,0
|
|
20241206,091400,1466175,245,245,245,245,1
|
|
20241206,091300,1465930,245,245,245,245,82
|
|
20241206,091200,1445840,241,244,245,241,368
|
|
20241206,091100,1355905,241,241,241,241,0
|
|
20241206,091000,1355905,241,241,241,241,0
|
|
20241206,090900,1355905,241,241,241,241,246
|
|
20241206,090800,1296619,242,242,242,242,0
|
|
20241206,090700,1296619,242,242,242,242,0
|
|
20241206,090600,1296619,242,242,242,242,173
|
|
20241206,090500,1254753,242,242,242,242,131
|
|
20241206,090400,1223051,242,242,242,242,900
|
|
20241206,090300,1005251,242,243,243,242,1879
|
|
20241206,090200,549033,247,247,247,247,30
|
|
20241206,090100,541623,247,240,247,240,2213
|
|
20241206,090000,4560,240,240,240,240,19
|