626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192300,67304312,246,246,246,246,450
|
|
20241212,192200,67304312,246,246,246,246,0
|
|
20241212,192100,67304312,246,246,246,246,0
|
|
20241212,192000,67304312,246,246,246,246,0
|
|
20241212,191900,67304312,246,246,246,246,0
|
|
20241212,191800,67304312,246,246,246,246,0
|
|
20241212,191700,67304312,246,246,246,246,0
|
|
20241212,191600,67304312,246,246,246,246,0
|
|
20241212,191500,67304312,246,246,246,246,0
|
|
20241212,191400,67304312,246,246,246,246,0
|
|
20241212,191300,67304312,246,246,246,246,0
|
|
20241212,191200,67304312,246,246,246,246,0
|
|
20241212,191100,67304312,246,246,246,246,0
|
|
20241212,191000,67304312,246,246,246,246,0
|
|
20241212,190900,67304312,246,246,246,246,0
|
|
20241212,190800,67304312,246,246,246,246,0
|
|
20241212,190700,67304312,246,246,246,246,0
|
|
20241212,190600,67304312,246,246,246,246,0
|
|
20241212,190500,67304312,246,246,246,246,0
|
|
20241212,190400,67304312,246,246,246,246,0
|
|
20241212,190300,67304312,246,246,246,246,0
|
|
20241212,190200,67304312,246,246,246,246,0
|
|
20241212,190100,67304312,246,246,246,246,0
|
|
20241212,190000,67304312,246,246,246,246,0
|
|
20241212,185900,67304312,246,246,246,246,0
|
|
20241212,185800,67304312,246,246,246,246,0
|
|
20241212,185700,67304312,246,246,246,246,0
|
|
20241212,185600,67304312,246,246,246,246,0
|
|
20241212,185500,67304312,246,246,246,246,0
|
|
20241212,185400,67304312,246,246,246,246,0
|
|
20241212,185300,67304312,246,246,246,246,450
|
|
20241212,185200,67304312,246,246,246,246,0
|
|
20241212,185100,67304312,246,246,246,246,0
|
|
20241212,185000,67304312,246,246,246,246,0
|
|
20241212,184900,67304312,246,246,246,246,0
|
|
20241212,184800,67304312,246,246,246,246,0
|
|
20241212,184700,67304312,246,246,246,246,0
|
|
20241212,184600,67304312,246,246,246,246,0
|
|
20241212,184500,67304312,246,246,246,246,0
|
|
20241212,184400,67304312,246,246,246,246,0
|
|
20241212,184300,67304312,246,246,246,246,0
|
|
20241212,184200,67304312,246,246,246,246,0
|
|
20241212,184100,67304312,246,246,246,246,0
|
|
20241212,184000,67304312,246,246,246,246,0
|
|
20241212,183900,67304312,246,246,246,246,0
|
|
20241212,183800,67304312,246,246,246,246,0
|
|
20241212,183700,67304312,246,246,246,246,0
|
|
20241212,183600,67304312,246,246,246,246,0
|
|
20241212,183500,67304312,246,246,246,246,0
|
|
20241212,183400,67304312,246,246,246,246,0
|
|
20241212,183300,67304312,246,246,246,246,0
|
|
20241212,183200,67304312,246,246,246,246,0
|
|
20241212,183100,67304312,246,246,246,246,0
|
|
20241212,183000,67304312,246,246,246,246,0
|
|
20241212,182900,67304312,246,246,246,246,0
|
|
20241212,182800,67304312,246,246,246,246,0
|
|
20241212,182700,67304312,246,246,246,246,0
|
|
20241212,182600,67304312,246,246,246,246,0
|
|
20241212,182500,67304312,246,246,246,246,0
|
|
20241212,182400,67304312,246,246,246,246,0
|
|
20241212,182300,67304312,246,246,246,246,450
|
|
20241212,182200,67304312,246,246,246,246,0
|
|
20241212,182100,67304312,246,246,246,246,0
|
|
20241212,182000,67304312,246,246,246,246,0
|
|
20241212,181900,67304312,246,246,246,246,0
|
|
20241212,181800,67304312,246,246,246,246,0
|
|
20241212,181700,67304312,246,246,246,246,0
|
|
20241212,181600,67304312,246,246,246,246,0
|
|
20241212,181500,67304312,246,246,246,246,0
|
|
20241212,181400,67304312,246,246,246,246,0
|
|
20241212,181300,67304312,246,246,246,246,0
|
|
20241212,181200,67304312,246,246,246,246,0
|
|
20241212,181100,67304312,246,246,246,246,0
|
|
20241212,181000,67304312,246,246,246,246,0
|
|
20241212,180900,67304312,246,246,246,246,0
|
|
20241212,180800,67304312,246,246,246,246,0
|
|
20241212,180700,67304312,246,246,246,246,0
|
|
20241212,180600,67304312,246,246,246,246,0
|
|
20241212,180500,67304312,246,246,246,246,0
|
|
20241212,180400,67304312,246,246,246,246,0
|
|
20241212,180300,67304312,246,246,246,246,0
|
|
20241212,180200,67304312,246,246,246,246,0
|
|
20241212,180100,67304312,246,246,246,246,0
|
|
20241212,180000,67304312,246,246,246,246,0
|
|
20241212,175900,67304312,246,246,246,246,0
|
|
20241212,175800,67304312,246,246,246,246,0
|
|
20241212,175700,67304312,246,246,246,246,0
|
|
20241212,175600,67304312,246,246,246,246,0
|
|
20241212,175500,67304312,246,246,246,246,0
|
|
20241212,175400,67304312,246,246,246,246,0
|
|
20241212,175300,67304312,246,246,246,246,450
|
|
20241212,175200,67304312,246,246,246,246,0
|
|
20241212,175100,67304312,246,246,246,246,0
|
|
20241212,175000,67304312,246,246,246,246,0
|
|
20241212,174900,67304312,246,246,246,246,0
|
|
20241212,174800,67304312,246,246,246,246,0
|
|
20241212,174700,67304312,246,246,246,246,0
|
|
20241212,174600,67304312,246,246,246,246,0
|
|
20241212,174500,67304312,246,246,246,246,0
|
|
20241212,174400,67304312,246,246,246,246,0
|
|
20241212,174300,67304312,246,246,246,246,0
|
|
20241212,174200,67304312,246,246,246,246,0
|
|
20241212,174100,67304312,246,246,246,246,0
|
|
20241212,174000,67304312,246,246,246,246,0
|
|
20241212,173900,67304312,246,246,246,246,0
|
|
20241212,173800,67304312,246,246,246,246,0
|
|
20241212,173700,67304312,246,246,246,246,0
|
|
20241212,173600,67304312,246,246,246,246,0
|
|
20241212,173500,67304312,246,246,246,246,0
|
|
20241212,173400,67304312,246,246,246,246,0
|
|
20241212,173300,67304312,246,246,246,246,0
|
|
20241212,173200,67304312,246,246,246,246,0
|
|
20241212,173100,67304312,246,246,246,246,0
|
|
20241212,173000,67304312,246,246,246,246,0
|
|
20241212,172900,67304312,246,246,246,246,0
|
|
20241212,172800,67304312,246,246,246,246,0
|
|
20241212,172700,67304312,246,246,246,246,0
|
|
20241212,172600,67304312,246,246,246,246,0
|
|
20241212,172500,67304312,246,246,246,246,0
|
|
20241212,172400,67304312,246,246,246,246,0
|
|
20241212,172300,67304312,246,246,246,246,450
|
|
20241212,172200,67304312,246,246,246,246,0
|
|
20241212,172100,67304312,246,246,246,246,0
|
|
20241212,172000,67304312,246,246,246,246,0
|
|
20241212,171900,67304312,246,246,246,246,0
|
|
20241212,171800,67304312,246,246,246,246,0
|
|
20241212,171700,67304312,246,246,246,246,0
|
|
20241212,171600,67304312,246,246,246,246,0
|
|
20241212,171500,67304312,246,246,246,246,0
|
|
20241212,171400,67304312,246,246,246,246,0
|
|
20241212,171300,67304312,246,246,246,246,0
|
|
20241212,171200,67304312,246,246,246,246,0
|
|
20241212,171100,67304312,246,246,246,246,0
|
|
20241212,171000,67304312,246,246,246,246,0
|
|
20241212,170900,67304312,246,246,246,246,0
|
|
20241212,170800,67304312,246,246,246,246,0
|
|
20241212,170700,67304312,246,246,246,246,0
|
|
20241212,170600,67304312,246,246,246,246,0
|
|
20241212,170500,67304312,246,246,246,246,0
|
|
20241212,170400,67304312,246,246,246,246,0
|
|
20241212,170300,67304312,246,246,246,246,0
|
|
20241212,170200,67304312,246,246,246,246,0
|
|
20241212,170100,67304312,246,246,246,246,0
|
|
20241212,170000,67304312,246,246,246,246,0
|
|
20241212,165900,67304312,246,246,246,246,0
|
|
20241212,165800,67304312,246,246,246,246,0
|
|
20241212,165700,67304312,246,246,246,246,0
|
|
20241212,165600,67304312,246,246,246,246,0
|
|
20241212,165500,67304312,246,246,246,246,0
|
|
20241212,165400,67304312,246,246,246,246,0
|
|
20241212,165300,67304312,246,246,246,246,450
|
|
20241212,165200,67304312,246,246,246,246,0
|
|
20241212,165100,67304312,246,246,246,246,0
|
|
20241212,165000,67304312,246,246,246,246,0
|
|
20241212,164900,67304312,246,246,246,246,0
|
|
20241212,164800,67304312,246,246,246,246,0
|
|
20241212,164700,67304312,246,246,246,246,0
|
|
20241212,164600,67304312,246,246,246,246,0
|
|
20241212,164500,67304312,246,246,246,246,0
|
|
20241212,164400,67304312,246,246,246,246,0
|
|
20241212,164300,67304312,246,246,246,246,0
|
|
20241212,164200,67304312,246,246,246,246,0
|
|
20241212,164100,67304312,246,246,246,246,0
|
|
20241212,164000,67304312,246,246,246,246,0
|
|
20241212,163900,67304312,246,246,246,246,0
|
|
20241212,163800,67304312,246,246,246,246,0
|
|
20241212,163700,67304312,246,246,246,246,0
|
|
20241212,163600,67304312,246,246,246,246,0
|
|
20241212,163500,67304312,246,246,246,246,0
|
|
20241212,163400,67304312,246,246,246,246,0
|
|
20241212,163300,67304312,246,246,246,246,0
|
|
20241212,163200,67304312,246,246,246,246,0
|
|
20241212,163100,67304312,246,246,246,246,0
|
|
20241212,163000,67304312,246,246,246,246,0
|
|
20241212,162900,67304312,246,246,246,246,0
|
|
20241212,162800,67304312,246,246,246,246,0
|
|
20241212,162700,67304312,246,246,246,246,0
|
|
20241212,162600,67304312,246,246,246,246,0
|
|
20241212,162500,67304312,246,246,246,246,0
|
|
20241212,162400,67304312,246,246,246,246,0
|
|
20241212,162300,67304312,246,246,246,246,450
|
|
20241212,162200,67304312,246,246,246,246,0
|
|
20241212,162100,67304312,246,246,246,246,0
|
|
20241212,162000,67304312,246,246,246,246,0
|
|
20241212,161900,67304312,246,246,246,246,0
|
|
20241212,161800,67304312,246,246,246,246,0
|
|
20241212,161700,67304312,246,246,246,246,0
|
|
20241212,161600,67304312,246,246,246,246,0
|
|
20241212,161500,67304312,246,246,246,246,0
|
|
20241212,161400,67304312,246,246,246,246,0
|
|
20241212,161300,67304312,246,246,246,246,0
|
|
20241212,161200,67304312,246,246,246,246,0
|
|
20241212,161100,67304312,246,246,246,246,0
|
|
20241212,161000,67304312,246,246,246,246,0
|
|
20241212,160900,67304312,246,246,246,246,0
|
|
20241212,160800,67304312,246,246,246,246,0
|
|
20241212,160700,67304312,246,246,246,246,0
|
|
20241212,160600,67304312,246,246,246,246,0
|
|
20241212,160500,67304312,246,246,246,246,0
|
|
20241212,160400,67304312,246,246,246,246,0
|
|
20241212,160300,67304312,246,246,246,246,0
|
|
20241212,160200,67304312,246,246,246,246,0
|
|
20241212,160100,67304312,246,246,246,246,0
|
|
20241212,160000,67304312,246,246,246,246,0
|
|
20241212,155900,67304312,246,246,246,246,0
|
|
20241212,155800,67304312,246,246,246,246,0
|
|
20241212,155700,67304312,246,246,246,246,0
|
|
20241212,155600,67304312,246,246,246,246,0
|
|
20241212,155500,67304312,246,246,246,246,0
|
|
20241212,155400,67304312,246,246,246,246,0
|
|
20241212,155300,67304312,246,246,246,246,450
|
|
20241212,155200,67304312,246,246,246,246,0
|
|
20241212,155100,67304312,246,246,246,246,0
|
|
20241212,155000,67304312,246,246,246,246,0
|
|
20241212,154900,67304312,246,246,246,246,0
|
|
20241212,154800,67304312,246,246,246,246,0
|
|
20241212,154700,67304312,246,246,246,246,0
|
|
20241212,154600,67304312,246,246,246,246,0
|
|
20241212,154500,67304312,246,246,246,246,0
|
|
20241212,154400,67304312,246,246,246,246,0
|
|
20241212,154300,67304312,246,246,246,246,0
|
|
20241212,154200,67304312,246,246,246,246,0
|
|
20241212,154100,67304312,246,246,246,246,0
|
|
20241212,154000,67304312,246,246,246,246,0
|
|
20241212,153900,67304312,246,246,246,246,0
|
|
20241212,153800,67304312,246,246,246,246,0
|
|
20241212,153700,67304312,246,246,246,246,0
|
|
20241212,153600,67304312,246,246,246,246,0
|
|
20241212,153500,67304312,246,246,246,246,0
|
|
20241212,153400,67304312,246,246,246,246,0
|
|
20241212,153300,67304312,246,246,246,246,0
|
|
20241212,153200,67304312,246,246,246,246,0
|
|
20241212,153100,67304312,246,246,246,246,0
|
|
20241212,153000,67304312,246,246,246,246,450
|
|
20241212,152900,67193612,246,246,246,246,0
|
|
20241212,152800,67193612,246,246,246,246,0
|
|
20241212,152700,67193612,246,246,246,246,0
|
|
20241212,152600,67193612,246,246,246,246,0
|
|
20241212,152500,67193612,246,246,246,246,0
|
|
20241212,152400,67193612,246,246,246,246,0
|
|
20241212,152300,67193612,246,246,246,246,0
|
|
20241212,152200,67193612,246,246,246,246,0
|
|
20241212,152100,67193612,246,246,246,246,0
|
|
20241212,152000,67193612,246,246,246,246,0
|
|
20241212,151900,67193612,246,248,248,246,2050
|
|
20241212,151800,66685312,248,248,248,248,7218
|
|
20241212,151700,64895248,248,248,248,248,0
|
|
20241212,151600,64895248,248,248,248,248,38
|
|
20241212,151500,64885824,248,248,248,248,14996
|
|
20241212,151400,61166816,248,248,248,248,1
|
|
20241212,151300,61166568,247,247,247,247,82
|
|
20241212,151200,61146314,248,248,248,248,0
|
|
20241212,151100,61146314,248,248,248,248,1
|
|
20241212,151000,61146066,246,246,246,246,0
|
|
20241212,150900,61146066,246,246,246,246,0
|
|
20241212,150800,61146066,246,246,246,246,0
|
|
20241212,150700,61146066,246,246,246,246,0
|
|
20241212,150600,61146066,246,248,248,246,3164
|
|
20241212,150500,60362721,248,248,248,248,0
|
|
20241212,150400,60362721,248,248,248,248,0
|
|
20241212,150300,60362721,248,248,248,248,29
|
|
20241212,150200,60355529,248,248,248,248,120
|
|
20241212,150100,60325769,248,248,248,248,12
|
|
20241212,150000,60322793,248,248,248,248,1
|
|
20241212,145900,60322545,246,246,246,246,0
|
|
20241212,145800,60322545,246,248,248,246,4201
|
|
20241212,145700,59286309,249,249,249,249,0
|
|
20241212,145600,59286309,249,249,249,249,0
|
|
20241212,145500,59286309,249,249,249,249,0
|
|
20241212,145400,59286309,249,249,249,249,0
|
|
20241212,145300,59286309,249,249,249,249,0
|
|
20241212,145200,59286309,249,249,249,249,3
|
|
20241212,145100,59285562,248,248,248,248,10
|
|
20241212,145000,59283082,248,248,248,248,2796
|
|
20241212,144900,58589674,247,247,247,247,2771
|
|
20241212,144800,57905237,247,247,247,247,0
|
|
20241212,144700,57905237,247,247,247,247,0
|
|
20241212,144600,57905237,247,247,247,247,0
|
|
20241212,144500,57905237,247,247,247,247,1
|
|
20241212,144400,57904990,247,247,247,247,0
|
|
20241212,144300,57904990,247,247,247,247,20
|
|
20241212,144200,57900050,247,247,247,247,0
|
|
20241212,144100,57900050,247,247,247,247,9
|
|
20241212,144000,57897827,248,248,248,248,0
|
|
20241212,143900,57897827,248,248,248,248,0
|
|
20241212,143800,57897827,248,248,248,248,0
|
|
20241212,143700,57897827,248,248,248,248,0
|
|
20241212,143600,57897827,248,248,248,248,1
|
|
20241212,143500,57897579,246,246,246,246,0
|
|
20241212,143400,57897579,246,246,246,246,0
|
|
20241212,143300,57897579,246,247,247,246,10027
|
|
20241212,143200,55430917,246,246,246,246,0
|
|
20241212,143100,55430917,246,247,247,246,2000
|
|
20241212,143000,54938321,248,248,248,248,0
|
|
20241212,142900,54938321,248,248,248,248,0
|
|
20241212,142800,54938321,248,248,248,248,1
|
|
20241212,142700,54938073,247,247,247,247,0
|
|
20241212,142600,54938073,247,247,247,247,0
|
|
20241212,142500,54938073,247,247,247,247,0
|
|
20241212,142400,54938073,247,247,247,247,2000
|
|
20241212,142300,54444073,248,248,248,248,0
|
|
20241212,142200,54444073,248,248,248,248,0
|
|
20241212,142100,54444073,248,248,248,248,0
|
|
20241212,142000,54444073,248,248,248,248,0
|
|
20241212,141900,54444073,248,248,248,248,0
|
|
20241212,141800,54444073,248,248,248,248,0
|
|
20241212,141700,54444073,248,248,248,248,2
|
|
20241212,141600,54443577,248,248,248,248,0
|
|
20241212,141500,54443577,248,248,248,248,0
|
|
20241212,141400,54443577,248,248,248,248,0
|
|
20241212,141300,54443577,248,248,248,248,0
|
|
20241212,141200,54443577,248,248,248,248,0
|
|
20241212,141100,54443577,248,248,248,248,0
|
|
20241212,141000,54443577,248,248,248,248,1
|
|
20241212,140900,54443329,247,247,247,247,1
|
|
20241212,140800,54443082,247,247,247,247,12000
|
|
20241212,140700,51479082,248,248,248,248,0
|
|
20241212,140600,51479082,248,248,248,248,0
|
|
20241212,140500,51479082,248,248,248,248,8
|
|
20241212,140400,51477098,248,248,248,248,1047
|
|
20241212,140300,51217442,248,248,248,248,0
|
|
20241212,140200,51217442,248,248,248,248,4277
|
|
20241212,140100,50156746,248,248,248,248,0
|
|
20241212,140000,50156746,248,248,248,248,0
|
|
20241212,135900,50156746,248,248,248,248,0
|
|
20241212,135800,50156746,248,248,248,248,0
|
|
20241212,135700,50156746,248,248,248,248,0
|
|
20241212,135600,50156746,248,248,248,248,1
|
|
20241212,135500,50156498,247,247,247,247,0
|
|
20241212,135400,50156498,247,247,247,247,0
|
|
20241212,135300,50156498,247,247,247,247,0
|
|
20241212,135200,50156498,247,247,247,247,0
|
|
20241212,135100,50156498,247,247,247,247,0
|
|
20241212,135000,50156498,247,247,247,247,0
|
|
20241212,134900,50156498,247,247,247,247,10
|
|
20241212,134800,50154028,248,248,248,248,0
|
|
20241212,134700,50154028,248,248,248,248,1
|
|
20241212,134600,50153780,247,247,247,247,80
|
|
20241212,134500,50134020,247,248,248,247,12
|
|
20241212,134400,50131054,248,248,248,248,0
|
|
20241212,134300,50131054,248,248,248,248,0
|
|
20241212,134200,50131054,248,248,248,248,0
|
|
20241212,134100,50131054,248,248,248,248,167
|
|
20241212,134000,50089638,248,248,248,248,0
|
|
20241212,133900,50089638,248,248,248,248,0
|
|
20241212,133800,50089638,248,247,248,247,8774
|
|
20241212,133700,47922094,248,248,248,248,0
|
|
20241212,133600,47922094,248,248,248,248,0
|
|
20241212,133500,47922094,248,248,248,248,0
|
|
20241212,133400,47922094,248,248,248,248,0
|
|
20241212,133300,47922094,248,248,248,248,1
|
|
20241212,133200,47921846,247,247,247,247,400
|
|
20241212,133100,47823046,248,248,248,248,0
|
|
20241212,133000,47823046,248,248,248,248,0
|
|
20241212,132900,47823046,248,248,248,248,100
|
|
20241212,132800,47798246,248,248,248,248,0
|
|
20241212,132700,47798246,248,248,248,248,0
|
|
20241212,132600,47798246,248,248,248,248,2
|
|
20241212,132500,47797750,248,248,248,248,0
|
|
20241212,132400,47797750,248,248,248,248,0
|
|
20241212,132300,47797750,248,248,248,248,1
|
|
20241212,132200,47797502,247,247,247,247,0
|
|
20241212,132100,47797502,247,247,247,247,666
|
|
20241212,132000,47633000,248,248,248,248,0
|
|
20241212,131900,47633000,248,248,248,248,5770
|
|
20241212,131800,46202040,248,248,248,248,0
|
|
20241212,131700,46202040,248,248,248,248,10000
|
|
20241212,131600,43722040,248,248,248,248,0
|
|
20241212,131500,43722040,248,248,248,248,0
|
|
20241212,131400,43722040,248,248,248,248,0
|
|
20241212,131300,43722040,248,248,248,248,203
|
|
20241212,131200,43671696,248,248,248,248,0
|
|
20241212,131100,43671696,248,248,248,248,0
|
|
20241212,131000,43671696,248,248,248,248,0
|
|
20241212,130900,43671696,248,248,248,248,200
|
|
20241212,130800,43622096,248,248,248,248,22
|
|
20241212,130700,43616640,248,248,248,248,10262
|
|
20241212,130600,41071664,248,248,248,248,0
|
|
20241212,130500,41071664,248,248,248,248,0
|
|
20241212,130400,41071664,248,248,248,248,0
|
|
20241212,130300,41071664,248,248,248,248,0
|
|
20241212,130200,41071664,248,248,248,248,0
|
|
20241212,130100,41071664,248,248,248,248,0
|
|
20241212,130000,41071664,248,248,248,248,0
|
|
20241212,125900,41071664,248,248,248,248,0
|
|
20241212,125800,41071664,248,248,248,248,14
|
|
20241212,125700,41068192,248,248,248,248,0
|
|
20241212,125600,41068192,248,248,248,248,19
|
|
20241212,125500,41063480,248,248,248,248,0
|
|
20241212,125400,41063480,248,248,248,248,0
|
|
20241212,125300,41063480,248,248,248,248,2833
|
|
20241212,125200,40360896,248,248,248,248,1890
|
|
20241212,125100,39892176,248,248,248,248,20
|
|
20241212,125000,39887216,248,248,248,248,0
|
|
20241212,124900,39887216,248,248,248,248,0
|
|
20241212,124800,39887216,248,248,248,248,0
|
|
20241212,124700,39887216,248,248,248,248,23
|
|
20241212,124600,39881512,248,248,248,248,1
|
|
20241212,124500,39881264,246,246,246,246,0
|
|
20241212,124400,39881264,246,246,246,246,1600
|
|
20241212,124300,39487664,247,247,247,247,0
|
|
20241212,124200,39487664,247,247,247,247,38
|
|
20241212,124100,39478278,247,247,247,247,0
|
|
20241212,124000,39478278,247,247,247,247,0
|
|
20241212,123900,39478278,247,247,247,247,0
|
|
20241212,123800,39478278,247,247,247,247,0
|
|
20241212,123700,39478278,247,247,247,247,0
|
|
20241212,123600,39478278,247,247,247,247,0
|
|
20241212,123500,39478278,247,247,247,247,0
|
|
20241212,123400,39478278,247,247,247,247,0
|
|
20241212,123300,39478278,247,247,247,247,1000
|
|
20241212,123200,39231278,247,247,247,247,1994
|
|
20241212,123100,38738760,247,247,247,247,0
|
|
20241212,123000,38738760,247,247,247,247,18
|
|
20241212,122900,38734314,247,247,247,247,0
|
|
20241212,122800,38734314,247,247,247,247,0
|
|
20241212,122700,38734314,247,247,247,247,0
|
|
20241212,122600,38734314,247,247,247,247,0
|
|
20241212,122500,38734314,247,247,247,247,0
|
|
20241212,122400,38734314,247,247,247,247,9934
|
|
20241212,122300,36280616,247,247,247,247,1200
|
|
20241212,122200,35984216,247,247,247,247,200
|
|
20241212,122100,35934816,248,248,248,248,0
|
|
20241212,122000,35934816,248,248,248,248,0
|
|
20241212,121900,35934816,248,248,248,248,0
|
|
20241212,121800,35934816,248,248,248,248,0
|
|
20241212,121700,35934816,248,248,248,248,10
|
|
20241212,121600,35932336,248,248,248,248,1
|
|
20241212,121500,35932088,247,247,247,247,0
|
|
20241212,121400,35932088,247,247,247,247,0
|
|
20241212,121300,35932088,247,247,247,247,0
|
|
20241212,121200,35932088,247,247,247,247,443
|
|
20241212,121100,35822667,248,248,248,248,0
|
|
20241212,121000,35822667,248,248,248,248,0
|
|
20241212,120900,35822667,248,248,248,248,0
|
|
20241212,120800,35822667,248,248,248,248,0
|
|
20241212,120700,35822667,248,248,248,248,0
|
|
20241212,120600,35822667,248,248,248,248,1
|
|
20241212,120500,35822419,248,247,248,247,16829
|
|
20241212,120400,31652362,247,246,247,246,21006
|
|
20241212,120300,26468881,247,247,247,247,50
|
|
20241212,120200,26456531,247,247,247,247,0
|
|
20241212,120100,26456531,247,247,247,247,0
|
|
20241212,120000,26456531,247,247,247,247,0
|
|
20241212,115900,26456531,247,247,247,247,0
|
|
20241212,115800,26456531,247,246,247,246,2069
|
|
20241212,115700,25946888,246,246,246,246,25
|
|
20241212,115600,25940738,246,246,246,246,300
|
|
20241212,115500,25866938,246,246,246,246,0
|
|
20241212,115400,25866938,246,246,246,246,0
|
|
20241212,115300,25866938,246,246,246,246,0
|
|
20241212,115200,25866938,246,246,246,246,0
|
|
20241212,115100,25866938,246,246,246,246,6354
|
|
20241212,115000,24303854,247,247,247,247,0
|
|
20241212,114900,24303854,247,247,247,247,1
|
|
20241212,114800,24303607,246,246,246,246,0
|
|
20241212,114700,24303607,246,246,246,246,4000
|
|
20241212,114600,23319607,247,247,247,247,0
|
|
20241212,114500,23319607,247,247,247,247,0
|
|
20241212,114400,23319607,247,247,247,247,0
|
|
20241212,114300,23319607,247,246,247,246,1501
|
|
20241212,114200,22950360,247,247,247,247,239
|
|
20241212,114100,22891327,247,247,247,247,0
|
|
20241212,114000,22891327,247,247,247,247,0
|
|
20241212,113900,22891327,247,247,247,247,0
|
|
20241212,113800,22891327,247,247,247,247,0
|
|
20241212,113700,22891327,247,247,247,247,10
|
|
20241212,113600,22888857,247,247,247,247,0
|
|
20241212,113500,22888857,247,247,247,247,602
|
|
20241212,113400,22740163,248,248,248,248,0
|
|
20241212,113300,22740163,248,248,248,248,0
|
|
20241212,113200,22740163,248,248,248,248,0
|
|
20241212,113100,22740163,248,248,248,248,0
|
|
20241212,113000,22740163,248,248,248,248,0
|
|
20241212,112900,22740163,248,248,248,248,0
|
|
20241212,112800,22740163,248,248,248,248,1
|
|
20241212,112700,22739915,247,247,247,247,6310
|
|
20241212,112600,21181345,247,247,247,247,0
|
|
20241212,112500,21181345,247,247,247,247,1
|
|
20241212,112400,21181098,248,248,248,248,0
|
|
20241212,112300,21181098,248,248,248,248,0
|
|
20241212,112200,21181098,248,248,248,248,0
|
|
20241212,112100,21181098,248,248,248,248,0
|
|
20241212,112000,21181098,248,248,248,248,190
|
|
20241212,111900,21133978,248,248,248,248,0
|
|
20241212,111800,21133978,248,248,248,248,200
|
|
20241212,111700,21084378,248,248,248,248,200
|
|
20241212,111600,21034778,248,248,248,248,0
|
|
20241212,111500,21034778,248,248,248,248,1005
|
|
20241212,111400,20785538,248,248,248,248,30
|
|
20241212,111300,20778098,248,248,248,248,0
|
|
20241212,111200,20778098,248,248,248,248,0
|
|
20241212,111100,20778098,248,248,248,248,0
|
|
20241212,111000,20778098,248,248,248,248,0
|
|
20241212,110900,20778098,248,248,248,248,0
|
|
20241212,110800,20778098,248,248,248,248,177
|
|
20241212,110700,20734202,248,248,248,248,0
|
|
20241212,110600,20734202,248,248,248,248,0
|
|
20241212,110500,20734202,248,248,248,248,0
|
|
20241212,110400,20734202,248,248,248,248,0
|
|
20241212,110300,20734202,248,248,248,248,0
|
|
20241212,110200,20734202,248,248,248,248,0
|
|
20241212,110100,20734202,248,248,248,248,0
|
|
20241212,110000,20734202,248,248,248,248,0
|
|
20241212,105900,20734202,248,248,248,248,0
|
|
20241212,105800,20734202,248,248,248,248,0
|
|
20241212,105700,20734202,248,248,248,248,0
|
|
20241212,105600,20734202,248,248,248,248,0
|
|
20241212,105500,20734202,248,248,248,248,0
|
|
20241212,105400,20734202,248,248,248,248,2
|
|
20241212,105300,20733706,248,248,248,248,0
|
|
20241212,105200,20733706,248,248,248,248,22
|
|
20241212,105100,20728250,248,248,248,247,3300
|
|
20241212,105000,19910350,248,248,248,248,12
|
|
20241212,104900,19907374,247,247,247,247,0
|
|
20241212,104800,19907374,247,247,247,247,0
|
|
20241212,104700,19907374,247,247,247,247,2936
|
|
20241212,104600,19182182,248,248,248,248,0
|
|
20241212,104500,19182182,248,248,248,248,0
|
|
20241212,104400,19182182,248,248,248,248,0
|
|
20241212,104300,19182182,248,248,248,248,5647
|
|
20241212,104200,17781726,249,249,249,249,0
|
|
20241212,104100,17781726,249,249,249,249,0
|
|
20241212,104000,17781726,249,249,249,249,0
|
|
20241212,103900,17781726,249,249,249,249,2
|
|
20241212,103800,17781228,249,249,249,249,0
|
|
20241212,103700,17781228,249,249,249,249,1030
|
|
20241212,103600,17524758,249,249,249,249,16
|
|
20241212,103500,17520774,249,249,249,249,6345
|
|
20241212,103400,15940869,249,249,249,249,1338
|
|
20241212,103300,15607707,249,249,249,249,1
|
|
20241212,103200,15607458,249,249,249,249,0
|
|
20241212,103100,15607458,249,249,249,249,1003
|
|
20241212,103000,15357711,249,249,249,249,0
|
|
20241212,102900,15357711,249,249,249,249,0
|
|
20241212,102800,15357711,249,249,249,249,4
|
|
20241212,102700,15356715,248,248,248,248,0
|
|
20241212,102600,15356715,248,248,248,248,0
|
|
20241212,102500,15356715,248,248,248,248,0
|
|
20241212,102400,15356715,248,248,248,248,0
|
|
20241212,102300,15356715,248,248,248,248,95
|
|
20241212,102200,15333155,248,248,248,248,208
|
|
20241212,102100,15281571,248,248,248,248,130
|
|
20241212,102000,15249331,248,248,248,248,420
|
|
20241212,101900,15145171,248,248,248,248,270
|
|
20241212,101800,15078211,248,248,248,248,279
|
|
20241212,101700,15009019,248,248,248,248,100
|
|
20241212,101600,14984219,248,248,248,248,0
|
|
20241212,101500,14984219,248,248,248,248,10
|
|
20241212,101400,14981739,247,247,247,247,0
|
|
20241212,101300,14981739,247,247,247,247,0
|
|
20241212,101200,14981739,247,247,247,247,0
|
|
20241212,101100,14981739,247,247,247,247,2481
|
|
20241212,101000,14368932,248,248,248,248,1365
|
|
20241212,100900,14030412,249,249,249,249,12
|
|
20241212,100800,14027424,249,249,249,249,1393
|
|
20241212,100700,13680567,249,249,249,249,3922
|
|
20241212,100600,12703989,248,248,248,247,9476
|
|
20241212,100500,10355237,248,248,248,248,0
|
|
20241212,100400,10355237,248,248,248,248,1
|
|
20241212,100300,10354989,248,248,248,248,1144
|
|
20241212,100200,10071277,248,248,248,248,19
|
|
20241212,100100,10066565,247,247,247,247,496
|
|
20241212,100000,9944053,247,247,247,247,0
|
|
20241212,095900,9944053,247,247,247,247,10009
|
|
20241212,095800,7471830,245,245,245,245,0
|
|
20241212,095700,7471830,245,245,245,245,0
|
|
20241212,095600,7471830,245,246,246,245,10
|
|
20241212,095500,7469379,247,247,247,247,300
|
|
20241212,095400,7395279,246,246,246,246,0
|
|
20241212,095300,7395279,246,246,246,246,50
|
|
20241212,095200,7382979,246,246,246,246,525
|
|
20241212,095100,7253829,245,246,246,245,793
|
|
20241212,095000,7059100,247,247,247,247,2522
|
|
20241212,094900,6436166,246,246,246,246,580
|
|
20241212,094800,6293486,246,246,246,246,200
|
|
20241212,094700,6244286,246,246,246,246,25
|
|
20241212,094600,6238136,246,246,246,246,163
|
|
20241212,094500,6198038,245,245,245,245,46
|
|
20241212,094400,6186768,247,247,247,247,25
|
|
20241212,094300,6180593,247,247,247,246,1201
|
|
20241212,094200,5885060,246,247,247,246,19
|
|
20241212,094100,5880375,247,247,247,247,59
|
|
20241212,094000,5865802,246,246,246,246,432
|
|
20241212,093900,5759530,245,245,245,245,1356
|
|
20241212,093800,5427310,245,245,245,245,0
|
|
20241212,093700,5427310,245,245,245,245,0
|
|
20241212,093600,5427310,245,245,245,245,1356
|
|
20241212,093500,5095090,246,246,246,246,0
|
|
20241212,093400,5095090,246,246,246,246,0
|
|
20241212,093300,5095090,246,246,246,246,976
|
|
20241212,093200,4854994,247,247,247,247,1
|
|
20241212,093100,4854747,247,247,247,247,0
|
|
20241212,093000,4854747,247,247,247,247,500
|
|
20241212,092900,4731247,247,247,247,247,6
|
|
20241212,092800,4729765,247,247,247,247,500
|
|
20241212,092700,4606265,247,247,247,247,2
|
|
20241212,092600,4605771,247,247,247,247,1
|
|
20241212,092500,4605524,246,246,246,246,0
|
|
20241212,092400,4605524,246,246,246,246,29
|
|
20241212,092300,4598390,246,246,246,246,283
|
|
20241212,092200,4528772,246,246,246,246,0
|
|
20241212,092100,4528772,246,246,246,246,0
|
|
20241212,092000,4528772,246,246,246,246,0
|
|
20241212,091900,4528772,246,246,246,246,51
|
|
20241212,091800,4516226,247,247,247,247,2329
|
|
20241212,091700,3940963,247,247,247,247,0
|
|
20241212,091600,3940963,247,247,247,247,1000
|
|
20241212,091500,3693963,247,247,247,247,100
|
|
20241212,091400,3669263,246,246,246,246,0
|
|
20241212,091300,3669263,246,247,247,246,564
|
|
20241212,091200,3530456,247,247,247,247,113
|
|
20241212,091100,3502545,247,247,247,247,0
|
|
20241212,091000,3502545,247,247,247,247,0
|
|
20241212,090900,3502545,247,247,247,247,85
|
|
20241212,090800,3481550,247,247,247,247,1
|
|
20241212,090700,3481303,244,245,245,244,9324
|
|
20241212,090600,1204935,247,247,247,247,0
|
|
20241212,090500,1204935,247,247,247,247,40
|
|
20241212,090400,1195055,247,247,247,247,2
|
|
20241212,090300,1194561,247,247,247,247,5
|
|
20241212,090200,1193326,248,245,248,245,6
|
|
20241212,090100,1191850,242,242,242,242,0
|
|
20241212,090000,1191850,242,242,242,242,4925
|