630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,192700,65419742,231,231,231,231,6101
|
|
20241210,192600,65419742,231,231,231,231,0
|
|
20241210,192500,65419742,231,231,231,231,0
|
|
20241210,192400,65419742,231,231,231,231,0
|
|
20241210,192300,65419742,231,231,231,231,0
|
|
20241210,192200,65419742,231,231,231,231,0
|
|
20241210,192100,65419742,231,231,231,231,0
|
|
20241210,192000,65419742,231,231,231,231,0
|
|
20241210,191900,65419742,231,231,231,231,0
|
|
20241210,191800,65419742,231,231,231,231,0
|
|
20241210,191700,65419742,231,231,231,231,0
|
|
20241210,191600,65419742,231,231,231,231,0
|
|
20241210,191500,65419742,231,231,231,231,0
|
|
20241210,191400,65419742,231,231,231,231,0
|
|
20241210,191300,65419742,231,231,231,231,0
|
|
20241210,191200,65419742,231,231,231,231,0
|
|
20241210,191100,65419742,231,231,231,231,0
|
|
20241210,191000,65419742,231,231,231,231,0
|
|
20241210,190900,65419742,231,231,231,231,0
|
|
20241210,190800,65419742,231,231,231,231,0
|
|
20241210,190700,65419742,231,231,231,231,0
|
|
20241210,190600,65419742,231,231,231,231,0
|
|
20241210,190500,65419742,231,231,231,231,0
|
|
20241210,190400,65419742,231,231,231,231,0
|
|
20241210,190300,65419742,231,231,231,231,0
|
|
20241210,190200,65419742,231,231,231,231,0
|
|
20241210,190100,65419742,231,231,231,231,0
|
|
20241210,190000,65419742,231,231,231,231,0
|
|
20241210,185900,65419742,231,231,231,231,0
|
|
20241210,185800,65419742,231,231,231,231,0
|
|
20241210,185700,65419742,231,231,231,231,6101
|
|
20241210,185600,65419742,231,231,231,231,0
|
|
20241210,185500,65419742,231,231,231,231,0
|
|
20241210,185400,65419742,231,231,231,231,0
|
|
20241210,185300,65419742,231,231,231,231,0
|
|
20241210,185200,65419742,231,231,231,231,0
|
|
20241210,185100,65419742,231,231,231,231,0
|
|
20241210,185000,65419742,231,231,231,231,0
|
|
20241210,184900,65419742,231,231,231,231,0
|
|
20241210,184800,65419742,231,231,231,231,0
|
|
20241210,184700,65419742,231,231,231,231,0
|
|
20241210,184600,65419742,231,231,231,231,0
|
|
20241210,184500,65419742,231,231,231,231,0
|
|
20241210,184400,65419742,231,231,231,231,0
|
|
20241210,184300,65419742,231,231,231,231,0
|
|
20241210,184200,65419742,231,231,231,231,0
|
|
20241210,184100,65419742,231,231,231,231,0
|
|
20241210,184000,65419742,231,231,231,231,0
|
|
20241210,183900,65419742,231,231,231,231,0
|
|
20241210,183800,65419742,231,231,231,231,0
|
|
20241210,183700,65419742,231,231,231,231,0
|
|
20241210,183600,65419742,231,231,231,231,0
|
|
20241210,183500,65419742,231,231,231,231,0
|
|
20241210,183400,65419742,231,231,231,231,0
|
|
20241210,183300,65419742,231,231,231,231,0
|
|
20241210,183200,65419742,231,231,231,231,0
|
|
20241210,183100,65419742,231,231,231,231,0
|
|
20241210,183000,65419742,231,231,231,231,0
|
|
20241210,182900,65419742,231,231,231,231,0
|
|
20241210,182800,65419742,231,231,231,231,0
|
|
20241210,182700,65419742,231,231,231,231,6101
|
|
20241210,182600,65419742,231,231,231,231,0
|
|
20241210,182500,65419742,231,231,231,231,0
|
|
20241210,182400,65419742,231,231,231,231,0
|
|
20241210,182300,65419742,231,231,231,231,0
|
|
20241210,182200,65419742,231,231,231,231,0
|
|
20241210,182100,65419742,231,231,231,231,0
|
|
20241210,182000,65419742,231,231,231,231,0
|
|
20241210,181900,65419742,231,231,231,231,0
|
|
20241210,181800,65419742,231,231,231,231,0
|
|
20241210,181700,65419742,231,231,231,231,0
|
|
20241210,181600,65419742,231,231,231,231,0
|
|
20241210,181500,65419742,231,231,231,231,0
|
|
20241210,181400,65419742,231,231,231,231,0
|
|
20241210,181300,65419742,231,231,231,231,0
|
|
20241210,181200,65419742,231,231,231,231,0
|
|
20241210,181100,65419742,231,231,231,231,0
|
|
20241210,181000,65419742,231,231,231,231,0
|
|
20241210,180900,65419742,231,231,231,231,0
|
|
20241210,180800,65419742,231,231,231,231,0
|
|
20241210,180700,65419742,231,231,231,231,0
|
|
20241210,180600,65419742,231,231,231,231,0
|
|
20241210,180500,65419742,231,231,231,231,0
|
|
20241210,180400,65419742,231,231,231,231,0
|
|
20241210,180300,65419742,231,231,231,231,0
|
|
20241210,180200,65419742,231,231,231,231,0
|
|
20241210,180100,65419742,231,231,231,231,0
|
|
20241210,180000,65419742,231,231,231,231,0
|
|
20241210,175900,65419742,231,231,231,231,0
|
|
20241210,175800,65419742,231,231,231,231,0
|
|
20241210,175700,65419742,231,231,231,231,6101
|
|
20241210,175600,65419742,231,231,231,231,0
|
|
20241210,175500,65419742,231,231,231,231,0
|
|
20241210,175400,65419742,231,231,231,231,0
|
|
20241210,175300,65419742,231,231,231,231,0
|
|
20241210,175200,65419742,231,231,231,231,0
|
|
20241210,175100,65419742,231,231,231,231,0
|
|
20241210,175000,65419742,231,231,231,231,0
|
|
20241210,174900,65419742,231,231,231,231,0
|
|
20241210,174800,65419742,231,231,231,231,0
|
|
20241210,174700,65419742,231,231,231,231,0
|
|
20241210,174600,65419742,231,231,231,231,0
|
|
20241210,174500,65419742,231,231,231,231,0
|
|
20241210,174400,65419742,231,231,231,231,0
|
|
20241210,174300,65419742,231,231,231,231,0
|
|
20241210,174200,65419742,231,231,231,231,0
|
|
20241210,174100,65419742,231,231,231,231,0
|
|
20241210,174000,65419742,231,231,231,231,0
|
|
20241210,173900,65419742,231,231,231,231,0
|
|
20241210,173800,65419742,231,231,231,231,0
|
|
20241210,173700,65419742,231,231,231,231,0
|
|
20241210,173600,65419742,231,231,231,231,0
|
|
20241210,173500,65419742,231,231,231,231,0
|
|
20241210,173400,65419742,231,231,231,231,0
|
|
20241210,173300,65419742,231,231,231,231,0
|
|
20241210,173200,65419742,231,231,231,231,0
|
|
20241210,173100,65419742,231,231,231,231,0
|
|
20241210,173000,65419742,231,231,231,231,0
|
|
20241210,172900,65419742,231,231,231,231,0
|
|
20241210,172800,65419742,231,231,231,231,0
|
|
20241210,172700,65419742,231,231,231,231,6101
|
|
20241210,172600,65419742,231,231,231,231,0
|
|
20241210,172500,65419742,231,231,231,231,0
|
|
20241210,172400,65419742,231,231,231,231,0
|
|
20241210,172300,65419742,231,231,231,231,0
|
|
20241210,172200,65419742,231,231,231,231,0
|
|
20241210,172100,65419742,231,231,231,231,0
|
|
20241210,172000,65419742,231,231,231,231,0
|
|
20241210,171900,65419742,231,231,231,231,0
|
|
20241210,171800,65419742,231,231,231,231,0
|
|
20241210,171700,65419742,231,231,231,231,0
|
|
20241210,171600,65419742,231,231,231,231,0
|
|
20241210,171500,65419742,231,231,231,231,0
|
|
20241210,171400,65419742,231,231,231,231,0
|
|
20241210,171300,65419742,231,231,231,231,0
|
|
20241210,171200,65419742,231,231,231,231,0
|
|
20241210,171100,65419742,231,231,231,231,0
|
|
20241210,171000,65419742,231,231,231,231,0
|
|
20241210,170900,65419742,231,231,231,231,0
|
|
20241210,170800,65419742,231,231,231,231,0
|
|
20241210,170700,65419742,231,231,231,231,0
|
|
20241210,170600,65419742,231,231,231,231,0
|
|
20241210,170500,65419742,231,231,231,231,0
|
|
20241210,170400,65419742,231,231,231,231,0
|
|
20241210,170300,65419742,231,231,231,231,0
|
|
20241210,170200,65419742,231,231,231,231,0
|
|
20241210,170100,65419742,231,231,231,231,0
|
|
20241210,170000,65419742,231,231,231,231,0
|
|
20241210,165900,65419742,231,231,231,231,0
|
|
20241210,165800,65419742,231,231,231,231,0
|
|
20241210,165700,65419742,231,231,231,231,6101
|
|
20241210,165600,65419742,231,231,231,231,0
|
|
20241210,165500,65419742,231,231,231,231,0
|
|
20241210,165400,65419742,231,231,231,231,0
|
|
20241210,165300,65419742,231,231,231,231,0
|
|
20241210,165200,65419742,231,231,231,231,0
|
|
20241210,165100,65419742,231,231,231,231,0
|
|
20241210,165000,65419742,231,231,231,231,0
|
|
20241210,164900,65419742,231,231,231,231,0
|
|
20241210,164800,65419742,231,231,231,231,0
|
|
20241210,164700,65419742,231,231,231,231,0
|
|
20241210,164600,65419742,231,231,231,231,0
|
|
20241210,164500,65419742,231,231,231,231,0
|
|
20241210,164400,65419742,231,231,231,231,0
|
|
20241210,164300,65419742,231,231,231,231,0
|
|
20241210,164200,65419742,231,231,231,231,0
|
|
20241210,164100,65419742,231,231,231,231,0
|
|
20241210,164000,65419742,231,231,231,231,0
|
|
20241210,163900,65419742,231,231,231,231,0
|
|
20241210,163800,65419742,231,231,231,231,0
|
|
20241210,163700,65419742,231,231,231,231,0
|
|
20241210,163600,65419742,231,231,231,231,0
|
|
20241210,163500,65419742,231,231,231,231,0
|
|
20241210,163400,65419742,231,231,231,231,0
|
|
20241210,163300,65419742,231,231,231,231,0
|
|
20241210,163200,65419742,231,231,231,231,0
|
|
20241210,163100,65419742,231,231,231,231,0
|
|
20241210,163000,65419742,231,231,231,231,0
|
|
20241210,162900,65419742,231,231,231,231,0
|
|
20241210,162800,65419742,231,231,231,231,0
|
|
20241210,162700,65419742,231,231,231,231,6101
|
|
20241210,162600,65419742,231,231,231,231,0
|
|
20241210,162500,65419742,231,231,231,231,0
|
|
20241210,162400,65419742,231,231,231,231,0
|
|
20241210,162300,65419742,231,231,231,231,0
|
|
20241210,162200,65419742,231,231,231,231,0
|
|
20241210,162100,65419742,231,231,231,231,0
|
|
20241210,162000,65419742,231,231,231,231,0
|
|
20241210,161900,65419742,231,231,231,231,0
|
|
20241210,161800,65419742,231,231,231,231,0
|
|
20241210,161700,65419742,231,231,231,231,0
|
|
20241210,161600,65419742,231,231,231,231,0
|
|
20241210,161500,65419742,231,231,231,231,0
|
|
20241210,161400,65419742,231,231,231,231,0
|
|
20241210,161300,65419742,231,231,231,231,0
|
|
20241210,161200,65419742,231,231,231,231,0
|
|
20241210,161100,65419742,231,231,231,231,0
|
|
20241210,161000,65419742,231,231,231,231,0
|
|
20241210,160900,65419742,231,231,231,231,0
|
|
20241210,160800,65419742,231,231,231,231,0
|
|
20241210,160700,65419742,231,231,231,231,0
|
|
20241210,160600,65419742,231,231,231,231,0
|
|
20241210,160500,65419742,231,231,231,231,0
|
|
20241210,160400,65419742,231,231,231,231,0
|
|
20241210,160300,65419742,231,231,231,231,0
|
|
20241210,160200,65419742,231,231,231,231,0
|
|
20241210,160100,65419742,231,231,231,231,0
|
|
20241210,160000,65419742,231,231,231,231,0
|
|
20241210,155900,65419742,231,231,231,231,0
|
|
20241210,155800,65419742,231,231,231,231,0
|
|
20241210,155700,65419742,231,231,231,231,6101
|
|
20241210,155600,65419742,231,231,231,231,0
|
|
20241210,155500,65419742,231,231,231,231,0
|
|
20241210,155400,65419742,231,231,231,231,0
|
|
20241210,155300,65419742,231,231,231,231,0
|
|
20241210,155200,65419742,231,231,231,231,0
|
|
20241210,155100,65419742,231,231,231,231,0
|
|
20241210,155000,65419742,231,231,231,231,0
|
|
20241210,154900,65419742,231,231,231,231,0
|
|
20241210,154800,65419742,231,231,231,231,0
|
|
20241210,154700,65419742,231,231,231,231,0
|
|
20241210,154600,65419742,231,231,231,231,0
|
|
20241210,154500,65419742,231,231,231,231,0
|
|
20241210,154400,65419742,231,231,231,231,0
|
|
20241210,154300,65419742,231,231,231,231,0
|
|
20241210,154200,65419742,231,231,231,231,0
|
|
20241210,154100,65419742,231,231,231,231,0
|
|
20241210,154000,65419742,231,231,231,231,0
|
|
20241210,153900,65419742,231,231,231,231,0
|
|
20241210,153800,65419742,231,231,231,231,0
|
|
20241210,153700,65419742,231,231,231,231,0
|
|
20241210,153600,65419742,231,231,231,231,0
|
|
20241210,153500,65419742,231,231,231,231,0
|
|
20241210,153400,65419742,231,231,231,231,0
|
|
20241210,153300,65419742,231,231,231,231,0
|
|
20241210,153200,65419742,231,231,231,231,0
|
|
20241210,153100,65419742,231,231,231,231,0
|
|
20241210,153000,65419742,231,231,231,231,6101
|
|
20241210,152900,64010411,232,232,232,232,0
|
|
20241210,152800,64010411,232,232,232,232,0
|
|
20241210,152700,64010411,232,232,232,232,0
|
|
20241210,152600,64010411,232,232,232,232,0
|
|
20241210,152500,64010411,232,232,232,232,0
|
|
20241210,152400,64010411,232,232,232,232,0
|
|
20241210,152300,64010411,232,232,232,232,0
|
|
20241210,152200,64010411,232,232,232,232,0
|
|
20241210,152100,64010411,232,232,232,232,0
|
|
20241210,152000,64010411,232,232,232,232,0
|
|
20241210,151900,64010411,232,232,232,232,25
|
|
20241210,151800,64004611,232,232,232,232,4000
|
|
20241210,151700,63076611,232,232,232,232,0
|
|
20241210,151600,63076611,232,232,232,232,0
|
|
20241210,151500,63076611,232,232,232,232,0
|
|
20241210,151400,63076611,232,232,232,232,5
|
|
20241210,151300,63075451,232,232,232,232,0
|
|
20241210,151200,63075451,232,232,232,232,1000
|
|
20241210,151100,62843451,232,232,232,232,456
|
|
20241210,151000,62737659,233,233,233,233,0
|
|
20241210,150900,62737659,233,233,233,233,0
|
|
20241210,150800,62737659,233,233,233,233,500
|
|
20241210,150700,62621159,232,232,232,232,0
|
|
20241210,150600,62621159,232,232,232,232,0
|
|
20241210,150500,62621159,232,232,232,232,0
|
|
20241210,150400,62621159,232,231,232,231,16563
|
|
20241210,150300,58795105,233,233,233,233,0
|
|
20241210,150200,58795105,233,233,233,233,0
|
|
20241210,150100,58795105,233,233,233,233,0
|
|
20241210,150000,58795105,233,233,233,233,0
|
|
20241210,145900,58795105,233,233,233,233,1100
|
|
20241210,145800,58538805,232,232,232,232,0
|
|
20241210,145700,58538805,232,232,232,232,0
|
|
20241210,145600,58538805,232,232,232,232,5539
|
|
20241210,145500,57253757,233,233,233,233,100
|
|
20241210,145400,57230457,233,233,233,233,0
|
|
20241210,145300,57230457,233,233,233,233,0
|
|
20241210,145200,57230457,233,233,233,233,0
|
|
20241210,145100,57230457,233,233,233,233,0
|
|
20241210,145000,57230457,233,233,233,233,50
|
|
20241210,144900,57218807,233,233,233,233,0
|
|
20241210,144800,57218807,233,233,233,233,0
|
|
20241210,144700,57218807,233,233,233,233,1
|
|
20241210,144600,57218574,233,233,233,233,0
|
|
20241210,144500,57218574,233,233,233,233,0
|
|
20241210,144400,57218574,233,233,233,233,0
|
|
20241210,144300,57218574,233,233,233,233,0
|
|
20241210,144200,57218574,233,233,233,233,0
|
|
20241210,144100,57218574,233,233,233,233,1
|
|
20241210,144000,57218341,232,232,232,232,0
|
|
20241210,143900,57218341,232,232,232,232,0
|
|
20241210,143800,57218341,232,232,232,232,0
|
|
20241210,143700,57218341,232,232,232,232,100
|
|
20241210,143600,57195141,232,232,232,232,2153
|
|
20241210,143500,56695645,232,232,232,232,0
|
|
20241210,143400,56695645,232,232,232,232,0
|
|
20241210,143300,56695645,232,232,232,232,0
|
|
20241210,143200,56695645,232,232,232,232,1
|
|
20241210,143100,56695413,232,232,232,232,0
|
|
20241210,143000,56695413,232,232,232,232,0
|
|
20241210,142900,56695413,232,232,232,232,302
|
|
20241210,142800,56625349,232,232,232,232,0
|
|
20241210,142700,56625349,232,232,232,232,0
|
|
20241210,142600,56625349,232,232,232,232,0
|
|
20241210,142500,56625349,232,232,232,232,0
|
|
20241210,142400,56625349,232,232,232,232,398
|
|
20241210,142300,56533013,232,232,232,232,0
|
|
20241210,142200,56533013,232,232,232,232,0
|
|
20241210,142100,56533013,232,232,232,232,0
|
|
20241210,142000,56533013,232,232,232,232,0
|
|
20241210,141900,56533013,232,232,232,232,0
|
|
20241210,141800,56533013,232,232,232,232,0
|
|
20241210,141700,56533013,232,232,232,232,262
|
|
20241210,141600,56472229,232,232,232,232,500
|
|
20241210,141500,56356229,233,233,233,233,0
|
|
20241210,141400,56356229,233,233,233,233,0
|
|
20241210,141300,56356229,233,233,233,233,0
|
|
20241210,141200,56356229,233,233,233,233,0
|
|
20241210,141100,56356229,233,233,233,233,0
|
|
20241210,141000,56356229,233,233,233,233,0
|
|
20241210,140900,56356229,233,233,233,233,0
|
|
20241210,140800,56356229,233,233,233,233,8
|
|
20241210,140700,56354365,233,233,233,233,0
|
|
20241210,140600,56354365,233,233,233,233,0
|
|
20241210,140500,56354365,233,233,233,233,0
|
|
20241210,140400,56354365,233,233,233,233,0
|
|
20241210,140300,56354365,233,233,233,233,0
|
|
20241210,140200,56354365,233,233,233,233,0
|
|
20241210,140100,56354365,233,233,233,233,0
|
|
20241210,140000,56354365,233,233,233,233,0
|
|
20241210,135900,56354365,233,233,233,233,0
|
|
20241210,135800,56354365,233,233,233,233,0
|
|
20241210,135700,56354365,233,233,233,233,0
|
|
20241210,135600,56354365,233,233,233,233,0
|
|
20241210,135500,56354365,233,233,233,233,2000
|
|
20241210,135400,55888365,233,233,233,233,0
|
|
20241210,135300,55888365,233,233,233,233,0
|
|
20241210,135200,55888365,233,233,233,233,0
|
|
20241210,135100,55888365,233,233,233,233,0
|
|
20241210,135000,55888365,233,233,233,233,0
|
|
20241210,134900,55888365,233,233,233,233,0
|
|
20241210,134800,55888365,233,232,233,229,22446
|
|
20241210,134700,50710282,233,233,233,233,0
|
|
20241210,134600,50710282,233,233,233,233,13
|
|
20241210,134500,50707253,233,233,233,233,0
|
|
20241210,134400,50707253,233,233,233,233,0
|
|
20241210,134300,50707253,233,233,233,233,2
|
|
20241210,134200,50706787,233,233,233,233,0
|
|
20241210,134100,50706787,233,233,233,233,0
|
|
20241210,134000,50706787,233,233,233,233,0
|
|
20241210,133900,50706787,233,233,233,233,1
|
|
20241210,133800,50706554,232,232,232,232,11
|
|
20241210,133700,50704002,233,233,233,233,1
|
|
20241210,133600,50703769,230,230,230,230,0
|
|
20241210,133500,50703769,230,233,233,230,30000
|
|
20241210,133400,43789109,234,234,234,234,5
|
|
20241210,133300,43787939,234,234,234,234,1
|
|
20241210,133200,43787705,233,233,233,233,2999
|
|
20241210,133100,43088938,233,233,233,233,0
|
|
20241210,133000,43088938,233,233,233,233,1000
|
|
20241210,132900,42855938,233,233,233,233,0
|
|
20241210,132800,42855938,233,233,233,233,0
|
|
20241210,132700,42855938,233,233,233,233,0
|
|
20241210,132600,42855938,233,233,233,233,0
|
|
20241210,132500,42855938,233,233,233,233,6729
|
|
20241210,132400,41288081,233,233,233,233,1
|
|
20241210,132300,41287848,232,232,232,232,0
|
|
20241210,132200,41287848,232,233,233,232,144
|
|
20241210,132100,41254409,233,233,233,233,0
|
|
20241210,132000,41254409,233,233,233,233,1
|
|
20241210,131900,41254176,233,233,233,233,0
|
|
20241210,131800,41254176,233,233,233,233,0
|
|
20241210,131700,41254176,233,232,233,232,1532
|
|
20241210,131600,40898751,233,233,233,233,2000
|
|
20241210,131500,40432751,233,233,233,233,0
|
|
20241210,131400,40432751,233,233,233,233,0
|
|
20241210,131300,40432751,233,233,233,233,180
|
|
20241210,131200,40390811,233,233,233,233,1
|
|
20241210,131100,40390578,232,232,232,232,0
|
|
20241210,131000,40390578,232,231,232,231,4394
|
|
20241210,130900,39371756,231,231,231,231,9
|
|
20241210,130800,39369677,231,231,231,231,6
|
|
20241210,130700,39368291,231,231,231,231,0
|
|
20241210,130600,39368291,231,231,231,231,400
|
|
20241210,130500,39275891,231,231,231,231,0
|
|
20241210,130400,39275891,231,231,231,231,0
|
|
20241210,130300,39275891,231,231,231,231,0
|
|
20241210,130200,39275891,231,231,231,231,0
|
|
20241210,130100,39275891,231,231,231,231,0
|
|
20241210,130000,39275891,231,231,231,231,0
|
|
20241210,125900,39275891,231,231,231,231,0
|
|
20241210,125800,39275891,231,231,231,231,0
|
|
20241210,125700,39275891,231,231,231,231,119
|
|
20241210,125600,39248402,231,231,231,231,0
|
|
20241210,125500,39248402,231,231,231,231,0
|
|
20241210,125400,39248402,231,231,231,231,3
|
|
20241210,125300,39247709,231,231,231,231,0
|
|
20241210,125200,39247709,231,231,231,231,653
|
|
20241210,125100,39096866,231,231,231,231,0
|
|
20241210,125000,39096866,231,231,231,231,0
|
|
20241210,124900,39096866,231,231,231,231,1
|
|
20241210,124800,39096635,230,230,230,230,0
|
|
20241210,124700,39096635,230,230,230,230,5
|
|
20241210,124600,39095485,230,230,230,230,1742
|
|
20241210,124500,38694825,230,230,230,230,83
|
|
20241210,124400,38675735,230,230,230,230,5000
|
|
20241210,124300,37525735,230,230,230,230,200
|
|
20241210,124200,37479735,230,230,230,230,1501
|
|
20241210,124100,37134505,230,230,230,230,1845
|
|
20241210,124000,36710155,231,231,231,231,0
|
|
20241210,123900,36710155,231,231,231,231,0
|
|
20241210,123800,36710155,231,231,231,231,0
|
|
20241210,123700,36710155,231,231,231,231,0
|
|
20241210,123600,36710155,231,231,231,231,0
|
|
20241210,123500,36710155,231,230,231,230,20
|
|
20241210,123400,36705545,231,231,231,230,238
|
|
20241210,123300,36650667,230,230,230,230,0
|
|
20241210,123200,36650667,230,230,230,230,1000
|
|
20241210,123100,36420667,230,230,230,230,0
|
|
20241210,123000,36420667,230,230,230,230,61
|
|
20241210,122900,36406637,230,230,230,230,0
|
|
20241210,122800,36406637,230,230,230,230,87
|
|
20241210,122700,36386627,231,231,231,231,0
|
|
20241210,122600,36386627,231,231,231,231,0
|
|
20241210,122500,36386627,231,231,231,231,0
|
|
20241210,122400,36386627,231,230,231,230,1269
|
|
20241210,122300,36094488,230,230,230,230,0
|
|
20241210,122200,36094488,230,230,230,230,0
|
|
20241210,122100,36094488,230,230,230,230,0
|
|
20241210,122000,36094488,230,230,230,230,0
|
|
20241210,121900,36094488,230,230,230,230,200
|
|
20241210,121800,36048488,230,230,230,230,46
|
|
20241210,121700,36037908,230,230,230,230,1000
|
|
20241210,121600,35807908,231,231,231,231,12
|
|
20241210,121500,35805136,231,231,231,231,200
|
|
20241210,121400,35758936,232,232,232,232,0
|
|
20241210,121300,35758936,232,232,232,232,0
|
|
20241210,121200,35758936,232,231,232,231,3
|
|
20241210,121100,35758242,231,231,231,231,0
|
|
20241210,121000,35758242,231,231,231,231,3649
|
|
20241210,120900,34915323,231,231,231,231,0
|
|
20241210,120800,34915323,231,231,231,231,0
|
|
20241210,120700,34915323,231,231,231,231,2001
|
|
20241210,120600,34453092,231,231,231,231,0
|
|
20241210,120500,34453092,231,231,231,231,310
|
|
20241210,120400,34381482,231,231,231,231,0
|
|
20241210,120300,34381482,231,231,231,231,0
|
|
20241210,120200,34381482,231,231,231,231,188
|
|
20241210,120100,34338054,232,232,232,232,0
|
|
20241210,120000,34338054,232,232,232,232,0
|
|
20241210,115900,34338054,232,232,232,232,0
|
|
20241210,115800,34338054,232,232,232,232,0
|
|
20241210,115700,34338054,232,232,232,232,5000
|
|
20241210,115600,33178054,232,232,232,232,0
|
|
20241210,115500,33178054,232,232,232,232,0
|
|
20241210,115400,33178054,232,232,232,232,0
|
|
20241210,115300,33178054,232,232,232,232,0
|
|
20241210,115200,33178054,232,232,232,232,0
|
|
20241210,115100,33178054,232,232,232,232,0
|
|
20241210,115000,33178054,232,232,232,232,0
|
|
20241210,114900,33178054,232,232,232,232,0
|
|
20241210,114800,33178054,232,232,232,232,7
|
|
20241210,114700,33176430,232,232,232,232,0
|
|
20241210,114600,33176430,232,232,232,232,72
|
|
20241210,114500,33159726,232,232,232,232,0
|
|
20241210,114400,33159726,232,232,232,232,0
|
|
20241210,114300,33159726,232,232,232,232,2
|
|
20241210,114200,33159262,232,232,232,232,0
|
|
20241210,114100,33159262,232,232,232,232,0
|
|
20241210,114000,33159262,232,232,232,232,0
|
|
20241210,113900,33159262,232,232,232,232,0
|
|
20241210,113800,33159262,232,232,232,232,0
|
|
20241210,113700,33159262,232,232,232,232,2
|
|
20241210,113600,33158798,232,232,232,232,73
|
|
20241210,113500,33141862,231,231,231,231,0
|
|
20241210,113400,33141862,231,231,231,231,0
|
|
20241210,113300,33141862,231,231,231,231,0
|
|
20241210,113200,33141862,231,231,231,231,0
|
|
20241210,113100,33141862,231,231,231,231,1000
|
|
20241210,113000,32910862,230,230,230,230,1000
|
|
20241210,112900,32680862,232,232,232,232,0
|
|
20241210,112800,32680862,232,232,232,232,402
|
|
20241210,112700,32587598,231,231,231,231,2090
|
|
20241210,112600,32104808,232,232,232,232,0
|
|
20241210,112500,32104808,232,232,232,232,174
|
|
20241210,112400,32064440,231,231,231,231,610
|
|
20241210,112300,31923530,232,232,232,232,0
|
|
20241210,112200,31923530,232,232,232,232,0
|
|
20241210,112100,31923530,232,232,232,232,0
|
|
20241210,112000,31923530,232,232,232,232,29
|
|
20241210,111900,31916802,232,232,232,232,0
|
|
20241210,111800,31916802,232,232,232,232,0
|
|
20241210,111700,31916802,232,232,232,232,500
|
|
20241210,111600,31800802,232,232,232,232,0
|
|
20241210,111500,31800802,232,232,232,232,0
|
|
20241210,111400,31800802,232,232,232,232,200
|
|
20241210,111300,31754402,232,232,232,232,0
|
|
20241210,111200,31754402,232,232,232,232,0
|
|
20241210,111100,31754402,232,231,232,231,2142
|
|
20241210,111000,31258700,231,231,231,231,0
|
|
20241210,110900,31258700,231,231,231,231,0
|
|
20241210,110800,31258700,231,231,231,231,0
|
|
20241210,110700,31258700,231,231,231,231,0
|
|
20241210,110600,31258700,231,231,231,231,0
|
|
20241210,110500,31258700,231,231,231,231,0
|
|
20241210,110400,31258700,231,231,231,231,0
|
|
20241210,110300,31258700,231,231,231,231,0
|
|
20241210,110200,31258700,231,231,231,231,1178
|
|
20241210,110100,30986582,231,230,231,230,18
|
|
20241210,110000,30982425,231,231,231,231,0
|
|
20241210,105900,30982425,231,231,231,231,89
|
|
20241210,105800,30961866,231,231,231,231,0
|
|
20241210,105700,30961866,231,231,231,231,0
|
|
20241210,105600,30961866,231,231,231,231,1
|
|
20241210,105500,30961635,231,231,231,231,1
|
|
20241210,105400,30961404,231,231,231,231,1
|
|
20241210,105300,30961173,229,229,229,229,500
|
|
20241210,105200,30846673,230,230,230,230,0
|
|
20241210,105100,30846673,230,230,230,230,0
|
|
20241210,105000,30846673,230,230,230,230,7422
|
|
20241210,104900,29139613,229,229,229,229,0
|
|
20241210,104800,29139613,229,229,229,229,411
|
|
20241210,104700,29045494,229,230,230,229,201
|
|
20241210,104600,28999464,229,229,229,229,0
|
|
20241210,104500,28999464,229,229,229,229,0
|
|
20241210,104400,28999464,229,229,229,229,0
|
|
20241210,104300,28999464,229,229,229,229,0
|
|
20241210,104200,28999464,229,229,229,229,0
|
|
20241210,104100,28999464,229,229,229,229,0
|
|
20241210,104000,28999464,229,229,229,229,0
|
|
20241210,103900,28999464,229,229,229,229,2000
|
|
20241210,103800,28541464,230,230,230,230,0
|
|
20241210,103700,28541464,230,230,230,230,0
|
|
20241210,103600,28541464,230,230,230,230,1
|
|
20241210,103500,28541234,230,230,230,230,2002
|
|
20241210,103400,28080774,230,230,230,230,1000
|
|
20241210,103300,27850774,230,230,230,230,0
|
|
20241210,103200,27850774,230,230,230,230,0
|
|
20241210,103100,27850774,230,230,230,230,0
|
|
20241210,103000,27850774,230,230,230,230,0
|
|
20241210,102900,27850774,230,230,230,230,0
|
|
20241210,102800,27850774,230,230,230,230,2
|
|
20241210,102700,27850314,230,230,230,230,0
|
|
20241210,102600,27850314,230,230,230,230,1
|
|
20241210,102500,27850084,230,230,230,230,0
|
|
20241210,102400,27850084,230,230,230,230,0
|
|
20241210,102300,27850084,230,230,230,230,0
|
|
20241210,102200,27850084,230,230,230,230,0
|
|
20241210,102100,27850084,230,230,230,230,0
|
|
20241210,102000,27850084,230,230,230,230,2
|
|
20241210,101900,27849624,229,229,229,229,0
|
|
20241210,101800,27849624,229,229,229,229,14
|
|
20241210,101700,27846418,230,230,230,230,0
|
|
20241210,101600,27846418,230,230,230,230,12
|
|
20241210,101500,27843658,230,230,230,230,0
|
|
20241210,101400,27843658,230,230,230,230,0
|
|
20241210,101300,27843658,230,230,230,230,166
|
|
20241210,101200,27805478,229,229,229,229,7238
|
|
20241210,101100,26147976,231,231,231,231,43
|
|
20241210,101000,26138043,231,231,231,231,0
|
|
20241210,100900,26138043,231,231,231,231,0
|
|
20241210,100800,26138043,231,231,231,231,6
|
|
20241210,100700,26136657,230,230,230,230,961
|
|
20241210,100600,25915627,230,229,230,229,4
|
|
20241210,100500,25914709,229,230,230,229,4360
|
|
20241210,100400,24911922,230,230,230,230,1
|
|
20241210,100300,24911692,230,230,230,230,20
|
|
20241210,100200,24907092,230,230,230,228,12
|
|
20241210,100100,24904334,229,229,229,229,809
|
|
20241210,100000,24719073,229,229,229,229,1
|
|
20241210,095900,24718844,228,228,228,228,0
|
|
20241210,095800,24718844,228,227,228,227,1448
|
|
20241210,095700,24389600,228,228,228,228,0
|
|
20241210,095600,24389600,228,228,228,228,0
|
|
20241210,095500,24389600,228,228,228,228,50
|
|
20241210,095400,24378200,227,227,227,226,1873
|
|
20241210,095300,23954784,227,228,228,227,2500
|
|
20241210,095200,23386970,228,228,228,228,0
|
|
20241210,095100,23386970,228,228,228,228,42
|
|
20241210,095000,23377394,228,228,228,228,154
|
|
20241210,094900,23342282,228,228,228,228,0
|
|
20241210,094800,23342282,228,228,228,228,0
|
|
20241210,094700,23342282,228,228,228,228,1
|
|
20241210,094600,23342054,228,228,228,228,1
|
|
20241210,094500,23341826,228,228,228,228,5
|
|
20241210,094400,23340686,228,228,228,228,12
|
|
20241210,094300,23337950,228,229,229,228,1082
|
|
20241210,094200,23091176,229,229,229,229,50
|
|
20241210,094100,23079726,228,227,228,227,41
|
|
20241210,094000,23070379,227,228,228,227,1141
|
|
20241210,093900,22810234,228,228,228,228,25
|
|
20241210,093800,22804534,228,228,228,228,7
|
|
20241210,093700,22802938,228,228,228,228,0
|
|
20241210,093600,22802938,228,228,228,228,8
|
|
20241210,093500,22801114,228,228,228,228,0
|
|
20241210,093400,22801114,228,227,228,227,2
|
|
20241210,093300,22800659,228,228,228,228,440
|
|
20241210,093200,22700339,227,227,227,227,0
|
|
20241210,093100,22700339,227,227,227,227,0
|
|
20241210,093000,22700339,227,227,227,227,20
|
|
20241210,092900,22695799,228,228,228,228,0
|
|
20241210,092800,22695799,228,228,228,228,0
|
|
20241210,092700,22695799,228,228,228,228,5
|
|
20241210,092600,22694659,229,229,229,229,0
|
|
20241210,092500,22694659,229,226,229,226,5000
|
|
20241210,092400,21551847,226,226,226,226,84
|
|
20241210,092300,21532863,223,223,223,223,710
|
|
20241210,092200,21374533,223,224,224,223,10000
|
|
20241210,092100,19142624,224,224,224,224,0
|
|
20241210,092000,19142624,224,226,226,224,441
|
|
20241210,091900,19043838,226,226,226,226,7
|
|
20241210,091800,19042256,226,226,226,226,0
|
|
20241210,091700,19042256,226,225,226,224,302
|
|
20241210,091600,18974543,227,227,227,227,2
|
|
20241210,091500,18974089,227,227,227,227,70
|
|
20241210,091400,18958199,227,226,227,226,100
|
|
20241210,091300,18935500,226,226,227,226,2740
|
|
20241210,091200,18316160,227,227,227,227,6
|
|
20241210,091100,18314798,227,227,227,227,10
|
|
20241210,091000,18312528,227,226,227,226,702
|
|
20241210,090900,18153423,226,226,226,226,0
|
|
20241210,090800,18153423,226,226,226,226,53
|
|
20241210,090700,18141445,226,226,226,226,0
|
|
20241210,090600,18141445,226,226,226,226,1000
|
|
20241210,090500,17915445,223,224,225,223,11859
|
|
20241210,090400,15259696,224,224,224,224,11
|
|
20241210,090300,15257232,221,223,223,221,10408
|
|
20241210,090200,12936262,222,221,222,221,40801
|
|
20241210,090100,3898840,220,220,220,220,0
|
|
20241210,090000,3898840,220,220,220,220,17722
|