630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192700,103748435,242,242,242,242,7583
|
|
20241211,192600,103748435,242,242,242,242,0
|
|
20241211,192500,103748435,242,242,242,242,0
|
|
20241211,192400,103748435,242,242,242,242,0
|
|
20241211,192300,103748435,242,242,242,242,0
|
|
20241211,192200,103748435,242,242,242,242,0
|
|
20241211,192100,103748435,242,242,242,242,0
|
|
20241211,192000,103748435,242,242,242,242,0
|
|
20241211,191900,103748435,242,242,242,242,0
|
|
20241211,191800,103748435,242,242,242,242,0
|
|
20241211,191700,103748435,242,242,242,242,0
|
|
20241211,191600,103748435,242,242,242,242,0
|
|
20241211,191500,103748435,242,242,242,242,0
|
|
20241211,191400,103748435,242,242,242,242,0
|
|
20241211,191300,103748435,242,242,242,242,0
|
|
20241211,191200,103748435,242,242,242,242,0
|
|
20241211,191100,103748435,242,242,242,242,0
|
|
20241211,191000,103748435,242,242,242,242,0
|
|
20241211,190900,103748435,242,242,242,242,0
|
|
20241211,190800,103748435,242,242,242,242,0
|
|
20241211,190700,103748435,242,242,242,242,0
|
|
20241211,190600,103748435,242,242,242,242,0
|
|
20241211,190500,103748435,242,242,242,242,0
|
|
20241211,190400,103748435,242,242,242,242,0
|
|
20241211,190300,103748435,242,242,242,242,0
|
|
20241211,190200,103748435,242,242,242,242,0
|
|
20241211,190100,103748435,242,242,242,242,0
|
|
20241211,190000,103748435,242,242,242,242,0
|
|
20241211,185900,103748435,242,242,242,242,0
|
|
20241211,185800,103748435,242,242,242,242,0
|
|
20241211,185700,103748435,242,242,242,242,7583
|
|
20241211,185600,103748435,242,242,242,242,0
|
|
20241211,185500,103748435,242,242,242,242,0
|
|
20241211,185400,103748435,242,242,242,242,0
|
|
20241211,185300,103748435,242,242,242,242,0
|
|
20241211,185200,103748435,242,242,242,242,0
|
|
20241211,185100,103748435,242,242,242,242,0
|
|
20241211,185000,103748435,242,242,242,242,0
|
|
20241211,184900,103748435,242,242,242,242,0
|
|
20241211,184800,103748435,242,242,242,242,0
|
|
20241211,184700,103748435,242,242,242,242,0
|
|
20241211,184600,103748435,242,242,242,242,0
|
|
20241211,184500,103748435,242,242,242,242,0
|
|
20241211,184400,103748435,242,242,242,242,0
|
|
20241211,184300,103748435,242,242,242,242,0
|
|
20241211,184200,103748435,242,242,242,242,0
|
|
20241211,184100,103748435,242,242,242,242,0
|
|
20241211,184000,103748435,242,242,242,242,0
|
|
20241211,183900,103748435,242,242,242,242,0
|
|
20241211,183800,103748435,242,242,242,242,0
|
|
20241211,183700,103748435,242,242,242,242,0
|
|
20241211,183600,103748435,242,242,242,242,0
|
|
20241211,183500,103748435,242,242,242,242,0
|
|
20241211,183400,103748435,242,242,242,242,0
|
|
20241211,183300,103748435,242,242,242,242,0
|
|
20241211,183200,103748435,242,242,242,242,0
|
|
20241211,183100,103748435,242,242,242,242,0
|
|
20241211,183000,103748435,242,242,242,242,0
|
|
20241211,182900,103748435,242,242,242,242,0
|
|
20241211,182800,103748435,242,242,242,242,0
|
|
20241211,182700,103748435,242,242,242,242,7583
|
|
20241211,182600,103748435,242,242,242,242,0
|
|
20241211,182500,103748435,242,242,242,242,0
|
|
20241211,182400,103748435,242,242,242,242,0
|
|
20241211,182300,103748435,242,242,242,242,0
|
|
20241211,182200,103748435,242,242,242,242,0
|
|
20241211,182100,103748435,242,242,242,242,0
|
|
20241211,182000,103748435,242,242,242,242,0
|
|
20241211,181900,103748435,242,242,242,242,0
|
|
20241211,181800,103748435,242,242,242,242,0
|
|
20241211,181700,103748435,242,242,242,242,0
|
|
20241211,181600,103748435,242,242,242,242,0
|
|
20241211,181500,103748435,242,242,242,242,0
|
|
20241211,181400,103748435,242,242,242,242,0
|
|
20241211,181300,103748435,242,242,242,242,0
|
|
20241211,181200,103748435,242,242,242,242,0
|
|
20241211,181100,103748435,242,242,242,242,0
|
|
20241211,181000,103748435,242,242,242,242,0
|
|
20241211,180900,103748435,242,242,242,242,0
|
|
20241211,180800,103748435,242,242,242,242,0
|
|
20241211,180700,103748435,242,242,242,242,0
|
|
20241211,180600,103748435,242,242,242,242,0
|
|
20241211,180500,103748435,242,242,242,242,0
|
|
20241211,180400,103748435,242,242,242,242,0
|
|
20241211,180300,103748435,242,242,242,242,0
|
|
20241211,180200,103748435,242,242,242,242,0
|
|
20241211,180100,103748435,242,242,242,242,0
|
|
20241211,180000,103748435,242,242,242,242,0
|
|
20241211,175900,103748435,242,242,242,242,0
|
|
20241211,175800,103748435,242,242,242,242,0
|
|
20241211,175700,103748435,242,242,242,242,7583
|
|
20241211,175600,103748435,242,242,242,242,0
|
|
20241211,175500,103748435,242,242,242,242,0
|
|
20241211,175400,103748435,242,242,242,242,0
|
|
20241211,175300,103748435,242,242,242,242,0
|
|
20241211,175200,103748435,242,242,242,242,0
|
|
20241211,175100,103748435,242,242,242,242,0
|
|
20241211,175000,103748435,242,242,242,242,0
|
|
20241211,174900,103748435,242,242,242,242,0
|
|
20241211,174800,103748435,242,242,242,242,0
|
|
20241211,174700,103748435,242,242,242,242,0
|
|
20241211,174600,103748435,242,242,242,242,0
|
|
20241211,174500,103748435,242,242,242,242,0
|
|
20241211,174400,103748435,242,242,242,242,0
|
|
20241211,174300,103748435,242,242,242,242,0
|
|
20241211,174200,103748435,242,242,242,242,0
|
|
20241211,174100,103748435,242,242,242,242,0
|
|
20241211,174000,103748435,242,242,242,242,0
|
|
20241211,173900,103748435,242,242,242,242,0
|
|
20241211,173800,103748435,242,242,242,242,0
|
|
20241211,173700,103748435,242,242,242,242,0
|
|
20241211,173600,103748435,242,242,242,242,0
|
|
20241211,173500,103748435,242,242,242,242,0
|
|
20241211,173400,103748435,242,242,242,242,0
|
|
20241211,173300,103748435,242,242,242,242,0
|
|
20241211,173200,103748435,242,242,242,242,0
|
|
20241211,173100,103748435,242,242,242,242,0
|
|
20241211,173000,103748435,242,242,242,242,0
|
|
20241211,172900,103748435,242,242,242,242,0
|
|
20241211,172800,103748435,242,242,242,242,0
|
|
20241211,172700,103748435,242,242,242,242,7583
|
|
20241211,172600,103748435,242,242,242,242,0
|
|
20241211,172500,103748435,242,242,242,242,0
|
|
20241211,172400,103748435,242,242,242,242,0
|
|
20241211,172300,103748435,242,242,242,242,0
|
|
20241211,172200,103748435,242,242,242,242,0
|
|
20241211,172100,103748435,242,242,242,242,0
|
|
20241211,172000,103748435,242,242,242,242,0
|
|
20241211,171900,103748435,242,242,242,242,0
|
|
20241211,171800,103748435,242,242,242,242,0
|
|
20241211,171700,103748435,242,242,242,242,0
|
|
20241211,171600,103748435,242,242,242,242,0
|
|
20241211,171500,103748435,242,242,242,242,0
|
|
20241211,171400,103748435,242,242,242,242,0
|
|
20241211,171300,103748435,242,242,242,242,0
|
|
20241211,171200,103748435,242,242,242,242,0
|
|
20241211,171100,103748435,242,242,242,242,0
|
|
20241211,171000,103748435,242,242,242,242,0
|
|
20241211,170900,103748435,242,242,242,242,0
|
|
20241211,170800,103748435,242,242,242,242,0
|
|
20241211,170700,103748435,242,242,242,242,0
|
|
20241211,170600,103748435,242,242,242,242,0
|
|
20241211,170500,103748435,242,242,242,242,0
|
|
20241211,170400,103748435,242,242,242,242,0
|
|
20241211,170300,103748435,242,242,242,242,0
|
|
20241211,170200,103748435,242,242,242,242,0
|
|
20241211,170100,103748435,242,242,242,242,0
|
|
20241211,170000,103748435,242,242,242,242,0
|
|
20241211,165900,103748435,242,242,242,242,0
|
|
20241211,165800,103748435,242,242,242,242,0
|
|
20241211,165700,103748435,242,242,242,242,7583
|
|
20241211,165600,103748435,242,242,242,242,0
|
|
20241211,165500,103748435,242,242,242,242,0
|
|
20241211,165400,103748435,242,242,242,242,0
|
|
20241211,165300,103748435,242,242,242,242,0
|
|
20241211,165200,103748435,242,242,242,242,0
|
|
20241211,165100,103748435,242,242,242,242,0
|
|
20241211,165000,103748435,242,242,242,242,0
|
|
20241211,164900,103748435,242,242,242,242,0
|
|
20241211,164800,103748435,242,242,242,242,0
|
|
20241211,164700,103748435,242,242,242,242,0
|
|
20241211,164600,103748435,242,242,242,242,0
|
|
20241211,164500,103748435,242,242,242,242,0
|
|
20241211,164400,103748435,242,242,242,242,0
|
|
20241211,164300,103748435,242,242,242,242,0
|
|
20241211,164200,103748435,242,242,242,242,0
|
|
20241211,164100,103748435,242,242,242,242,0
|
|
20241211,164000,103748435,242,242,242,242,0
|
|
20241211,163900,103748435,242,242,242,242,0
|
|
20241211,163800,103748435,242,242,242,242,0
|
|
20241211,163700,103748435,242,242,242,242,0
|
|
20241211,163600,103748435,242,242,242,242,0
|
|
20241211,163500,103748435,242,242,242,242,0
|
|
20241211,163400,103748435,242,242,242,242,0
|
|
20241211,163300,103748435,242,242,242,242,0
|
|
20241211,163200,103748435,242,242,242,242,0
|
|
20241211,163100,103748435,242,242,242,242,0
|
|
20241211,163000,103748435,242,242,242,242,0
|
|
20241211,162900,103748435,242,242,242,242,0
|
|
20241211,162800,103748435,242,242,242,242,0
|
|
20241211,162700,103748435,242,242,242,242,7583
|
|
20241211,162600,103748435,242,242,242,242,0
|
|
20241211,162500,103748435,242,242,242,242,0
|
|
20241211,162400,103748435,242,242,242,242,0
|
|
20241211,162300,103748435,242,242,242,242,0
|
|
20241211,162200,103748435,242,242,242,242,0
|
|
20241211,162100,103748435,242,242,242,242,0
|
|
20241211,162000,103748435,242,242,242,242,0
|
|
20241211,161900,103748435,242,242,242,242,0
|
|
20241211,161800,103748435,242,242,242,242,0
|
|
20241211,161700,103748435,242,242,242,242,0
|
|
20241211,161600,103748435,242,242,242,242,0
|
|
20241211,161500,103748435,242,242,242,242,0
|
|
20241211,161400,103748435,242,242,242,242,0
|
|
20241211,161300,103748435,242,242,242,242,0
|
|
20241211,161200,103748435,242,242,242,242,0
|
|
20241211,161100,103748435,242,242,242,242,0
|
|
20241211,161000,103748435,242,242,242,242,0
|
|
20241211,160900,103748435,242,242,242,242,0
|
|
20241211,160800,103748435,242,242,242,242,0
|
|
20241211,160700,103748435,242,242,242,242,0
|
|
20241211,160600,103748435,242,242,242,242,0
|
|
20241211,160500,103748435,242,242,242,242,0
|
|
20241211,160400,103748435,242,242,242,242,0
|
|
20241211,160300,103748435,242,242,242,242,0
|
|
20241211,160200,103748435,242,242,242,242,0
|
|
20241211,160100,103748435,242,242,242,242,0
|
|
20241211,160000,103748435,242,242,242,242,0
|
|
20241211,155900,103748435,242,242,242,242,0
|
|
20241211,155800,103748435,242,242,242,242,0
|
|
20241211,155700,103748435,242,242,242,242,7583
|
|
20241211,155600,103748435,242,242,242,242,0
|
|
20241211,155500,103748435,242,242,242,242,0
|
|
20241211,155400,103748435,242,242,242,242,0
|
|
20241211,155300,103748435,242,242,242,242,0
|
|
20241211,155200,103748435,242,242,242,242,0
|
|
20241211,155100,103748435,242,242,242,242,0
|
|
20241211,155000,103748435,242,242,242,242,0
|
|
20241211,154900,103748435,242,242,242,242,0
|
|
20241211,154800,103748435,242,242,242,242,0
|
|
20241211,154700,103748435,242,242,242,242,0
|
|
20241211,154600,103748435,242,242,242,242,0
|
|
20241211,154500,103748435,242,242,242,242,0
|
|
20241211,154400,103748435,242,242,242,242,0
|
|
20241211,154300,103748435,242,242,242,242,0
|
|
20241211,154200,103748435,242,242,242,242,0
|
|
20241211,154100,103748435,242,242,242,242,0
|
|
20241211,154000,103748435,242,242,242,242,0
|
|
20241211,153900,103748435,242,242,242,242,0
|
|
20241211,153800,103748435,242,242,242,242,0
|
|
20241211,153700,103748435,242,242,242,242,0
|
|
20241211,153600,103748435,242,242,242,242,0
|
|
20241211,153500,103748435,242,242,242,242,0
|
|
20241211,153400,103748435,242,242,242,242,0
|
|
20241211,153300,103748435,242,242,242,242,0
|
|
20241211,153200,103748435,242,242,242,242,0
|
|
20241211,153100,103748435,242,242,242,242,0
|
|
20241211,153000,103748435,242,242,242,242,7583
|
|
20241211,152900,101913349,244,244,244,244,0
|
|
20241211,152800,101913349,244,244,244,244,0
|
|
20241211,152700,101913349,244,244,244,244,0
|
|
20241211,152600,101913349,244,244,244,244,0
|
|
20241211,152500,101913349,244,244,244,244,0
|
|
20241211,152400,101913349,244,244,244,244,0
|
|
20241211,152300,101913349,244,244,244,244,0
|
|
20241211,152200,101913349,244,244,244,244,0
|
|
20241211,152100,101913349,244,244,244,244,0
|
|
20241211,152000,101913349,244,244,244,244,0
|
|
20241211,151900,101913349,244,244,244,244,39
|
|
20241211,151800,101903833,244,244,244,244,356
|
|
20241211,151700,101816969,244,244,244,244,1000
|
|
20241211,151600,101572969,244,244,244,244,45
|
|
20241211,151500,101561989,244,244,244,244,100
|
|
20241211,151400,101537589,244,244,244,244,339
|
|
20241211,151300,101454873,243,243,243,243,5000
|
|
20241211,151200,100239873,244,244,244,244,254
|
|
20241211,151100,100177897,244,242,244,242,660
|
|
20241211,151000,100018157,244,244,244,244,0
|
|
20241211,150900,100018157,244,244,244,244,358
|
|
20241211,150800,99930805,244,244,244,244,346
|
|
20241211,150700,99846381,244,244,244,244,538
|
|
20241211,150600,99715109,244,243,244,243,10001
|
|
20241211,150500,97284865,243,243,243,243,5000
|
|
20241211,150400,96069865,243,243,243,243,904
|
|
20241211,150300,95850193,244,244,244,244,3
|
|
20241211,150200,95849461,244,244,244,244,0
|
|
20241211,150100,95849461,244,244,244,244,0
|
|
20241211,150000,95849461,244,244,244,244,11233
|
|
20241211,145900,93108609,244,244,244,244,0
|
|
20241211,145800,93108609,244,244,244,244,0
|
|
20241211,145700,93108609,244,244,244,244,871
|
|
20241211,145600,92896085,245,245,245,245,0
|
|
20241211,145500,92896085,245,245,245,245,3
|
|
20241211,145400,92895350,244,244,244,244,0
|
|
20241211,145300,92895350,244,244,244,244,1
|
|
20241211,145200,92895106,245,245,245,245,0
|
|
20241211,145100,92895106,245,245,245,245,0
|
|
20241211,145000,92895106,245,245,245,245,1
|
|
20241211,144900,92894861,245,245,245,245,0
|
|
20241211,144800,92894861,245,245,245,245,0
|
|
20241211,144700,92894861,245,245,245,245,0
|
|
20241211,144600,92894861,245,245,245,245,0
|
|
20241211,144500,92894861,245,245,245,245,0
|
|
20241211,144400,92894861,245,245,245,245,0
|
|
20241211,144300,92894861,245,245,245,245,0
|
|
20241211,144200,92894861,245,245,245,245,0
|
|
20241211,144100,92894861,245,245,245,245,68
|
|
20241211,144000,92878201,245,245,245,245,0
|
|
20241211,143900,92878201,245,245,245,245,0
|
|
20241211,143800,92878201,245,245,245,245,0
|
|
20241211,143700,92878201,245,245,245,245,0
|
|
20241211,143600,92878201,245,245,245,245,0
|
|
20241211,143500,92878201,245,245,245,245,2918
|
|
20241211,143400,92163291,245,245,245,245,0
|
|
20241211,143300,92163291,245,245,245,245,2000
|
|
20241211,143200,91673291,245,245,245,245,2227
|
|
20241211,143100,91127676,245,245,245,245,0
|
|
20241211,143000,91127676,245,245,245,245,95
|
|
20241211,142900,91104401,245,245,245,245,8
|
|
20241211,142800,91102441,245,245,245,245,4049
|
|
20241211,142700,90110436,245,245,245,245,524
|
|
20241211,142600,89982056,246,245,246,245,5570
|
|
20241211,142500,88616836,245,245,245,245,1
|
|
20241211,142400,88616591,245,245,245,245,0
|
|
20241211,142300,88616591,245,245,245,245,30
|
|
20241211,142200,88609241,245,245,245,245,2529
|
|
20241211,142100,87989636,246,246,246,246,127
|
|
20241211,142000,87958394,246,246,246,246,1
|
|
20241211,141900,87958148,245,246,246,245,997
|
|
20241211,141800,87713882,245,245,245,245,0
|
|
20241211,141700,87713882,245,245,245,245,0
|
|
20241211,141600,87713882,245,245,245,245,0
|
|
20241211,141500,87713882,245,246,246,245,286
|
|
20241211,141400,87643726,246,246,246,246,0
|
|
20241211,141300,87643726,246,246,246,246,0
|
|
20241211,141200,87643726,246,246,246,246,0
|
|
20241211,141100,87643726,246,246,246,246,0
|
|
20241211,141000,87643726,246,246,246,246,0
|
|
20241211,140900,87643726,246,246,246,246,1
|
|
20241211,140800,87643480,244,244,244,244,2
|
|
20241211,140700,87642992,246,246,246,246,0
|
|
20241211,140600,87642992,246,246,246,246,1
|
|
20241211,140500,87642746,244,244,244,244,0
|
|
20241211,140400,87642746,244,244,244,244,0
|
|
20241211,140300,87642746,244,244,244,244,0
|
|
20241211,140200,87642746,244,244,244,244,1000
|
|
20241211,140100,87398746,246,246,246,246,0
|
|
20241211,140000,87398746,246,246,246,246,0
|
|
20241211,135900,87398746,246,246,246,246,1
|
|
20241211,135800,87398500,245,245,245,245,1048
|
|
20241211,135700,87141740,245,245,245,245,672
|
|
20241211,135600,86977100,245,245,245,245,504
|
|
20241211,135500,86853620,245,245,245,245,990
|
|
20241211,135400,86611070,244,245,245,244,20
|
|
20241211,135300,86606180,245,245,245,245,612
|
|
20241211,135200,86456240,244,244,244,244,100
|
|
20241211,135100,86431840,245,245,246,245,1104
|
|
20241211,135000,86161359,245,245,245,245,500
|
|
20241211,134900,86038859,245,244,245,244,557
|
|
20241211,134800,85902450,245,246,246,245,508
|
|
20241211,134700,85777982,245,245,245,245,99
|
|
20241211,134600,85753727,246,245,246,245,792
|
|
20241211,134500,85559395,245,246,246,245,971
|
|
20241211,134400,85321499,246,246,246,246,0
|
|
20241211,134300,85321499,246,246,246,246,0
|
|
20241211,134200,85321499,246,246,246,246,0
|
|
20241211,134100,85321499,246,246,246,246,0
|
|
20241211,134000,85321499,246,246,246,246,0
|
|
20241211,133900,85321499,246,246,246,246,1
|
|
20241211,133800,85321253,245,244,245,244,607
|
|
20241211,133700,85173142,247,247,247,247,821
|
|
20241211,133600,84970355,247,247,247,247,100
|
|
20241211,133500,84945655,247,247,247,247,0
|
|
20241211,133400,84945655,247,247,247,247,0
|
|
20241211,133300,84945655,247,247,247,247,0
|
|
20241211,133200,84945655,247,247,247,247,10
|
|
20241211,133100,84943185,247,247,247,247,0
|
|
20241211,133000,84943185,247,247,247,247,2
|
|
20241211,132900,84942691,247,247,247,247,0
|
|
20241211,132800,84942691,247,247,247,247,10
|
|
20241211,132700,84940221,247,247,247,247,0
|
|
20241211,132600,84940221,247,247,247,247,0
|
|
20241211,132500,84940221,247,247,247,247,3
|
|
20241211,132400,84939480,247,247,247,247,0
|
|
20241211,132300,84939480,247,247,247,247,0
|
|
20241211,132200,84939480,247,247,247,247,0
|
|
20241211,132100,84939480,247,247,247,247,1
|
|
20241211,132000,84939233,246,246,246,246,0
|
|
20241211,131900,84939233,246,246,246,246,0
|
|
20241211,131800,84939233,246,246,246,246,500
|
|
20241211,131700,84816233,246,246,246,246,0
|
|
20241211,131600,84816233,246,246,246,246,20
|
|
20241211,131500,84811313,246,246,246,246,0
|
|
20241211,131400,84811313,246,246,246,246,1
|
|
20241211,131300,84811067,245,245,245,245,600
|
|
20241211,131200,84664067,247,247,247,247,0
|
|
20241211,131100,84664067,247,245,247,245,2039
|
|
20241211,131000,84164510,247,247,247,245,1044
|
|
20241211,130900,83908647,245,245,245,245,1000
|
|
20241211,130800,83663647,245,247,247,245,615
|
|
20241211,130700,83512932,247,247,247,247,100
|
|
20241211,130600,83488232,247,247,247,247,0
|
|
20241211,130500,83488232,247,247,247,247,36
|
|
20241211,130400,83479340,247,247,247,247,0
|
|
20241211,130300,83479340,247,247,247,247,0
|
|
20241211,130200,83479340,247,247,247,247,26
|
|
20241211,130100,83472918,246,246,246,246,0
|
|
20241211,130000,83472918,246,246,246,246,0
|
|
20241211,125900,83472918,246,246,246,246,0
|
|
20241211,125800,83472918,246,246,246,246,1005
|
|
20241211,125700,83225688,246,246,246,246,1
|
|
20241211,125600,83225442,245,245,245,245,0
|
|
20241211,125500,83225442,245,245,245,245,599
|
|
20241211,125400,83078687,245,245,245,245,47
|
|
20241211,125300,83067172,243,243,243,243,0
|
|
20241211,125200,83067172,243,243,243,243,45
|
|
20241211,125100,83056237,243,243,243,243,0
|
|
20241211,125000,83056237,243,244,244,243,600
|
|
20241211,124900,82910237,244,244,244,244,72
|
|
20241211,124800,82892669,244,244,244,244,76
|
|
20241211,124700,82874125,244,244,244,244,2
|
|
20241211,124600,82873637,244,243,244,243,209
|
|
20241211,124500,82822650,245,245,245,245,0
|
|
20241211,124400,82822650,245,245,245,245,0
|
|
20241211,124300,82822650,245,245,245,245,0
|
|
20241211,124200,82822650,245,243,245,243,9326
|
|
20241211,124100,80538252,245,245,245,245,14
|
|
20241211,124000,80534822,245,245,245,245,0
|
|
20241211,123900,80534822,245,245,245,245,0
|
|
20241211,123800,80534822,245,245,245,245,0
|
|
20241211,123700,80534822,245,245,245,245,0
|
|
20241211,123600,80534822,245,245,245,245,0
|
|
20241211,123500,80534822,245,243,245,243,1000
|
|
20241211,123400,80290562,244,244,244,244,0
|
|
20241211,123300,80290562,244,243,244,243,472
|
|
20241211,123200,80175865,240,244,244,240,5800
|
|
20241211,123100,78776306,244,244,244,244,0
|
|
20241211,123000,78776306,244,244,244,244,1
|
|
20241211,122900,78776062,244,244,244,244,0
|
|
20241211,122800,78776062,244,243,244,243,41
|
|
20241211,122700,78766068,243,243,243,243,10
|
|
20241211,122600,78763638,243,243,243,243,150
|
|
20241211,122500,78727188,244,244,244,244,205
|
|
20241211,122400,78677168,244,243,244,243,11
|
|
20241211,122300,78674494,243,243,244,243,102
|
|
20241211,122200,78649667,243,243,243,243,50
|
|
20241211,122100,78637517,243,243,243,243,0
|
|
20241211,122000,78637517,243,243,243,243,0
|
|
20241211,121900,78637517,243,243,243,243,18
|
|
20241211,121800,78633143,244,244,244,244,1
|
|
20241211,121700,78632899,243,243,243,243,1
|
|
20241211,121600,78632656,245,244,245,244,1442
|
|
20241211,121500,78280807,243,243,243,243,1441
|
|
20241211,121400,77930644,242,243,243,242,27225
|
|
20241211,121300,71332067,242,242,242,242,10500
|
|
20241211,121200,68791067,243,244,244,243,1771
|
|
20241211,121100,68360259,245,245,245,244,501
|
|
20241211,121000,68237832,246,246,246,246,0
|
|
20241211,120900,68237832,246,246,246,246,27
|
|
20241211,120800,68231190,246,246,246,246,7581
|
|
20241211,120700,66366264,247,247,247,247,501
|
|
20241211,120600,66242517,246,247,247,246,5526
|
|
20241211,120500,64882595,247,247,247,247,0
|
|
20241211,120400,64882595,247,246,247,246,1500
|
|
20241211,120300,64513095,247,247,247,247,1151
|
|
20241211,120200,64228798,247,247,248,247,8933
|
|
20241211,120100,62022341,247,247,247,247,559
|
|
20241211,120000,61884268,247,247,247,247,77
|
|
20241211,115900,61865249,246,247,247,246,3247
|
|
20241211,115800,61063249,248,251,251,248,11000
|
|
20241211,115700,58332249,251,251,251,251,0
|
|
20241211,115600,58332249,251,254,254,248,14971
|
|
20241211,115500,54588263,252,252,252,252,0
|
|
20241211,115400,54588263,252,255,255,251,9454
|
|
20241211,115300,52198879,255,257,257,253,4828
|
|
20241211,115200,50962202,257,257,257,257,0
|
|
20241211,115100,50962202,257,249,257,247,31657
|
|
20241211,115000,42943987,249,249,249,249,1070
|
|
20241211,114900,42677557,247,247,247,247,0
|
|
20241211,114800,42677557,247,248,248,247,5779
|
|
20241211,114700,41244923,248,247,251,247,8045
|
|
20241211,114600,39242171,246,246,250,245,14536
|
|
20241211,114500,35643271,246,245,246,245,5431
|
|
20241211,114400,34310079,243,244,244,243,200
|
|
20241211,114300,34261379,245,243,245,241,8944
|
|
20241211,114200,32085695,242,241,242,241,5764
|
|
20241211,114100,30692246,239,239,239,239,0
|
|
20241211,114000,30692246,239,239,239,239,0
|
|
20241211,113900,30692246,239,239,239,239,0
|
|
20241211,113800,30692246,239,239,239,239,0
|
|
20241211,113700,30692246,239,239,239,239,0
|
|
20241211,113600,30692246,239,239,239,239,0
|
|
20241211,113500,30692246,239,239,239,239,1
|
|
20241211,113400,30692007,241,241,241,241,0
|
|
20241211,113300,30692007,241,241,241,241,0
|
|
20241211,113200,30692007,241,241,241,241,74
|
|
20241211,113100,30674173,241,241,241,241,0
|
|
20241211,113000,30674173,241,241,241,241,5000
|
|
20241211,112900,29469173,241,241,241,241,0
|
|
20241211,112800,29469173,241,241,241,241,0
|
|
20241211,112700,29469173,241,241,241,241,0
|
|
20241211,112600,29469173,241,241,241,241,0
|
|
20241211,112500,29469173,241,241,241,241,0
|
|
20241211,112400,29469173,241,241,241,241,0
|
|
20241211,112300,29469173,241,241,241,241,0
|
|
20241211,112200,29469173,241,241,241,241,0
|
|
20241211,112100,29469173,241,240,241,240,2
|
|
20241211,112000,29468692,240,240,240,240,0
|
|
20241211,111900,29468692,240,240,240,240,0
|
|
20241211,111800,29468692,240,240,240,240,0
|
|
20241211,111700,29468692,240,240,240,240,0
|
|
20241211,111600,29468692,240,240,240,240,502
|
|
20241211,111500,29348212,241,241,241,241,28
|
|
20241211,111400,29341464,242,242,242,242,0
|
|
20241211,111300,29341464,242,242,242,242,0
|
|
20241211,111200,29341464,242,242,242,242,0
|
|
20241211,111100,29341464,242,241,242,241,41
|
|
20241211,111000,29331569,242,240,243,240,1902
|
|
20241211,110900,28870145,240,239,240,239,3302
|
|
20241211,110800,28080165,239,239,239,239,1000
|
|
20241211,110700,27841165,240,240,240,240,73
|
|
20241211,110600,27823645,239,239,239,239,0
|
|
20241211,110500,27823645,239,240,240,239,10
|
|
20241211,110400,27821247,240,240,240,240,200
|
|
20241211,110300,27773247,240,240,240,240,200
|
|
20241211,110200,27725247,240,240,240,240,0
|
|
20241211,110100,27725247,240,240,240,240,1
|
|
20241211,110000,27725007,240,240,240,240,0
|
|
20241211,105900,27725007,240,240,240,240,20
|
|
20241211,105800,27720207,240,240,240,240,1500
|
|
20241211,105700,27360207,240,240,240,240,11008
|
|
20241211,105600,24718287,240,240,240,240,1010
|
|
20241211,105500,24475887,240,240,240,240,0
|
|
20241211,105400,24475887,240,240,240,240,511
|
|
20241211,105300,24353247,240,240,240,240,1500
|
|
20241211,105200,23993247,238,238,238,238,0
|
|
20241211,105100,23993247,238,238,238,238,201
|
|
20241211,105000,23945409,239,239,239,239,867
|
|
20241211,104900,23738196,240,240,240,240,0
|
|
20241211,104800,23738196,240,240,240,240,0
|
|
20241211,104700,23738196,240,240,240,240,1
|
|
20241211,104600,23737956,237,237,237,237,0
|
|
20241211,104500,23737956,237,237,237,237,0
|
|
20241211,104400,23737956,237,237,237,237,0
|
|
20241211,104300,23737956,237,237,237,237,0
|
|
20241211,104200,23737956,237,237,237,237,377
|
|
20241211,104100,23648607,239,239,239,239,206
|
|
20241211,104000,23599373,239,239,239,239,2806
|
|
20241211,103900,22928739,239,239,239,239,0
|
|
20241211,103800,22928739,239,239,239,239,7
|
|
20241211,103700,22927066,240,240,240,240,19
|
|
20241211,103600,22922506,240,240,240,240,0
|
|
20241211,103500,22922506,240,240,240,240,48
|
|
20241211,103400,22910986,240,240,240,240,0
|
|
20241211,103300,22910986,240,240,240,240,0
|
|
20241211,103200,22910986,240,240,240,240,0
|
|
20241211,103100,22910986,240,240,240,240,1
|
|
20241211,103000,22910746,240,240,240,240,0
|
|
20241211,102900,22910746,240,240,240,240,0
|
|
20241211,102800,22910746,240,238,240,238,6424
|
|
20241211,102700,21373424,238,238,238,238,0
|
|
20241211,102600,21373424,238,238,238,238,12
|
|
20241211,102500,21370568,238,238,238,238,1933
|
|
20241211,102400,20910514,238,238,238,238,0
|
|
20241211,102300,20910514,238,238,238,238,0
|
|
20241211,102200,20910514,238,238,238,238,919
|
|
20241211,102100,20691792,237,237,237,237,1726
|
|
20241211,102000,20282730,237,237,237,237,400
|
|
20241211,101900,20187930,237,237,237,237,0
|
|
20241211,101800,20187930,237,237,237,237,0
|
|
20241211,101700,20187930,237,237,237,237,0
|
|
20241211,101600,20187930,237,237,237,237,0
|
|
20241211,101500,20187930,237,237,237,237,500
|
|
20241211,101400,20069430,237,237,237,237,0
|
|
20241211,101300,20069430,237,237,237,237,0
|
|
20241211,101200,20069430,237,237,237,237,1
|
|
20241211,101100,20069193,236,236,236,236,0
|
|
20241211,101000,20069193,236,236,236,236,38
|
|
20241211,100900,20060225,237,237,237,237,10
|
|
20241211,100800,20057855,237,237,237,237,5
|
|
20241211,100700,20056670,237,237,237,237,0
|
|
20241211,100600,20056670,237,237,237,237,2
|
|
20241211,100500,20056196,237,237,237,237,0
|
|
20241211,100400,20056196,237,237,237,237,1301
|
|
20241211,100300,19747859,236,236,236,236,66
|
|
20241211,100200,19732283,237,237,237,237,139
|
|
20241211,100100,19699340,237,237,237,237,0
|
|
20241211,100000,19699340,237,237,237,237,0
|
|
20241211,095900,19699340,237,235,237,235,46
|
|
20241211,095800,19688528,235,235,235,235,1572
|
|
20241211,095700,19319108,235,236,236,235,3388
|
|
20241211,095600,18519640,238,238,238,238,0
|
|
20241211,095500,18519640,238,238,238,238,0
|
|
20241211,095400,18519640,238,238,238,238,0
|
|
20241211,095300,18519640,238,238,238,238,0
|
|
20241211,095200,18519640,238,238,238,238,0
|
|
20241211,095100,18519640,238,238,238,238,11
|
|
20241211,095000,18517022,238,238,238,238,0
|
|
20241211,094900,18517022,238,238,238,238,0
|
|
20241211,094800,18517022,238,238,238,238,1067
|
|
20241211,094700,18263076,238,238,238,235,9135
|
|
20241211,094600,16111979,238,238,238,238,510
|
|
20241211,094500,15990599,236,236,236,236,500
|
|
20241211,094400,15872599,239,239,239,239,339
|
|
20241211,094300,15791578,240,238,240,238,5041
|
|
20241211,094200,14588219,238,238,238,238,80
|
|
20241211,094100,14569179,238,238,238,238,0
|
|
20241211,094000,14569179,238,236,238,236,7058
|
|
20241211,093900,12896342,236,236,236,236,0
|
|
20241211,093800,12896342,236,236,236,236,1
|
|
20241211,093700,12896106,236,236,236,236,0
|
|
20241211,093600,12896106,236,236,236,236,90
|
|
20241211,093500,12874866,236,237,237,234,10834
|
|
20241211,093400,10325157,238,238,238,238,0
|
|
20241211,093300,10325157,238,238,238,238,0
|
|
20241211,093200,10325157,238,238,238,238,1
|
|
20241211,093100,10324919,237,237,237,237,0
|
|
20241211,093000,10324919,237,237,237,237,5
|
|
20241211,092900,10323734,237,237,237,237,10
|
|
20241211,092800,10321364,239,239,239,239,1500
|
|
20241211,092700,9962864,239,239,239,239,3
|
|
20241211,092600,9962147,237,237,237,237,6407
|
|
20241211,092500,8443688,239,239,239,239,1005
|
|
20241211,092400,8203493,238,238,238,238,333
|
|
20241211,092300,8124239,239,238,239,238,99
|
|
20241211,092200,8100671,238,238,238,238,1735
|
|
20241211,092100,7687741,237,237,237,237,12
|
|
20241211,092000,7684897,239,239,239,239,0
|
|
20241211,091900,7684897,239,239,239,239,0
|
|
20241211,091800,7684897,239,239,239,239,15912
|
|
20241211,091700,3881929,239,238,239,238,5000
|
|
20241211,091600,2688929,239,238,239,238,7
|
|
20241211,091500,2687259,238,237,238,237,304
|
|
20241211,091400,2615007,236,236,236,236,1574
|
|
20241211,091300,2243543,236,236,236,236,500
|
|
20241211,091200,2125543,235,235,235,235,273
|
|
20241211,091100,2061388,238,236,238,236,517
|
|
20241211,091000,1938768,236,236,236,236,0
|
|
20241211,090900,1938768,236,236,236,236,593
|
|
20241211,090800,1798820,235,235,235,235,33
|
|
20241211,090700,1791065,234,234,234,234,3000
|
|
20241211,090600,1089065,235,235,235,235,0
|
|
20241211,090500,1089065,235,236,236,235,1156
|
|
20241211,090400,817400,235,235,235,235,931
|
|
20241211,090300,598615,235,235,235,235,510
|
|
20241211,090200,478765,235,235,235,235,0
|
|
20241211,090100,478765,235,235,235,235,1
|
|
20241211,090000,478530,234,234,234,234,2045
|