631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,192800,150252607,261,261,261,261,2475
|
|
20241220,192700,150252607,261,261,261,261,0
|
|
20241220,192600,150252607,261,261,261,261,0
|
|
20241220,192500,150252607,261,261,261,261,0
|
|
20241220,192400,150252607,261,261,261,261,0
|
|
20241220,192300,150252607,261,261,261,261,0
|
|
20241220,192200,150252607,261,261,261,261,0
|
|
20241220,192100,150252607,261,261,261,261,0
|
|
20241220,192000,150252607,261,261,261,261,0
|
|
20241220,191900,150252607,261,261,261,261,0
|
|
20241220,191800,150252607,261,261,261,261,0
|
|
20241220,191700,150252607,261,261,261,261,0
|
|
20241220,191600,150252607,261,261,261,261,0
|
|
20241220,191500,150252607,261,261,261,261,0
|
|
20241220,191400,150252607,261,261,261,261,0
|
|
20241220,191300,150252607,261,261,261,261,0
|
|
20241220,191200,150252607,261,261,261,261,0
|
|
20241220,191100,150252607,261,261,261,261,0
|
|
20241220,191000,150252607,261,261,261,261,0
|
|
20241220,190900,150252607,261,261,261,261,0
|
|
20241220,190800,150252607,261,261,261,261,0
|
|
20241220,190700,150252607,261,261,261,261,0
|
|
20241220,190600,150252607,261,261,261,261,0
|
|
20241220,190500,150252607,261,261,261,261,0
|
|
20241220,190400,150252607,261,261,261,261,0
|
|
20241220,190300,150252607,261,261,261,261,0
|
|
20241220,190200,150252607,261,261,261,261,0
|
|
20241220,190100,150252607,261,261,261,261,0
|
|
20241220,190000,150252607,261,261,261,261,0
|
|
20241220,185900,150252607,261,261,261,261,0
|
|
20241220,185800,150252607,261,261,261,261,2475
|
|
20241220,185700,150252607,261,261,261,261,0
|
|
20241220,185600,150252607,261,261,261,261,0
|
|
20241220,185500,150252607,261,261,261,261,0
|
|
20241220,185400,150252607,261,261,261,261,0
|
|
20241220,185300,150252607,261,261,261,261,0
|
|
20241220,185200,150252607,261,261,261,261,0
|
|
20241220,185100,150252607,261,261,261,261,0
|
|
20241220,185000,150252607,261,261,261,261,0
|
|
20241220,184900,150252607,261,261,261,261,0
|
|
20241220,184800,150252607,261,261,261,261,0
|
|
20241220,184700,150252607,261,261,261,261,0
|
|
20241220,184600,150252607,261,261,261,261,0
|
|
20241220,184500,150252607,261,261,261,261,0
|
|
20241220,184400,150252607,261,261,261,261,0
|
|
20241220,184300,150252607,261,261,261,261,0
|
|
20241220,184200,150252607,261,261,261,261,0
|
|
20241220,184100,150252607,261,261,261,261,0
|
|
20241220,184000,150252607,261,261,261,261,0
|
|
20241220,183900,150252607,261,261,261,261,0
|
|
20241220,183800,150252607,261,261,261,261,0
|
|
20241220,183700,150252607,261,261,261,261,0
|
|
20241220,183600,150252607,261,261,261,261,0
|
|
20241220,183500,150252607,261,261,261,261,0
|
|
20241220,183400,150252607,261,261,261,261,0
|
|
20241220,183300,150252607,261,261,261,261,0
|
|
20241220,183200,150252607,261,261,261,261,0
|
|
20241220,183100,150252607,261,261,261,261,0
|
|
20241220,183000,150252607,261,261,261,261,0
|
|
20241220,182900,150252607,261,261,261,261,0
|
|
20241220,182800,150252607,261,261,261,261,2475
|
|
20241220,182700,150252607,261,261,261,261,0
|
|
20241220,182600,150252607,261,261,261,261,0
|
|
20241220,182500,150252607,261,261,261,261,0
|
|
20241220,182400,150252607,261,261,261,261,0
|
|
20241220,182300,150252607,261,261,261,261,0
|
|
20241220,182200,150252607,261,261,261,261,0
|
|
20241220,182100,150252607,261,261,261,261,0
|
|
20241220,182000,150252607,261,261,261,261,0
|
|
20241220,181900,150252607,261,261,261,261,0
|
|
20241220,181800,150252607,261,261,261,261,0
|
|
20241220,181700,150252607,261,261,261,261,0
|
|
20241220,181600,150252607,261,261,261,261,0
|
|
20241220,181500,150252607,261,261,261,261,0
|
|
20241220,181400,150252607,261,261,261,261,0
|
|
20241220,181300,150252607,261,261,261,261,0
|
|
20241220,181200,150252607,261,261,261,261,0
|
|
20241220,181100,150252607,261,261,261,261,0
|
|
20241220,181000,150252607,261,261,261,261,0
|
|
20241220,180900,150252607,261,261,261,261,0
|
|
20241220,180800,150252607,261,261,261,261,0
|
|
20241220,180700,150252607,261,261,261,261,0
|
|
20241220,180600,150252607,261,261,261,261,0
|
|
20241220,180500,150252607,261,261,261,261,0
|
|
20241220,180400,150252607,261,261,261,261,0
|
|
20241220,180300,150252607,261,261,261,261,0
|
|
20241220,180200,150252607,261,261,261,261,0
|
|
20241220,180100,150252607,261,261,261,261,0
|
|
20241220,180000,150252607,261,261,261,261,0
|
|
20241220,175900,150252607,261,261,261,261,0
|
|
20241220,175800,150252607,261,261,261,261,2475
|
|
20241220,175700,150252607,261,261,261,261,0
|
|
20241220,175600,150252607,261,261,261,261,0
|
|
20241220,175500,150252607,261,261,261,261,0
|
|
20241220,175400,150252607,261,261,261,261,0
|
|
20241220,175300,150252607,261,261,261,261,0
|
|
20241220,175200,150252607,261,261,261,261,0
|
|
20241220,175100,150252607,261,261,261,261,0
|
|
20241220,175000,150252607,261,261,261,261,0
|
|
20241220,174900,150252607,261,261,261,261,0
|
|
20241220,174800,150252607,261,261,261,261,0
|
|
20241220,174700,150252607,261,261,261,261,0
|
|
20241220,174600,150252607,261,261,261,261,0
|
|
20241220,174500,150252607,261,261,261,261,0
|
|
20241220,174400,150252607,261,261,261,261,0
|
|
20241220,174300,150252607,261,261,261,261,0
|
|
20241220,174200,150252607,261,261,261,261,0
|
|
20241220,174100,150252607,261,261,261,261,0
|
|
20241220,174000,150252607,261,261,261,261,0
|
|
20241220,173900,150252607,261,261,261,261,0
|
|
20241220,173800,150252607,261,261,261,261,0
|
|
20241220,173700,150252607,261,261,261,261,0
|
|
20241220,173600,150252607,261,261,261,261,0
|
|
20241220,173500,150252607,261,261,261,261,0
|
|
20241220,173400,150252607,261,261,261,261,0
|
|
20241220,173300,150252607,261,261,261,261,0
|
|
20241220,173200,150252607,261,261,261,261,0
|
|
20241220,173100,150252607,261,261,261,261,0
|
|
20241220,173000,150252607,261,261,261,261,0
|
|
20241220,172900,150252607,261,261,261,261,0
|
|
20241220,172800,150252607,261,261,261,261,2475
|
|
20241220,172700,150252607,261,261,261,261,0
|
|
20241220,172600,150252607,261,261,261,261,0
|
|
20241220,172500,150252607,261,261,261,261,0
|
|
20241220,172400,150252607,261,261,261,261,0
|
|
20241220,172300,150252607,261,261,261,261,0
|
|
20241220,172200,150252607,261,261,261,261,0
|
|
20241220,172100,150252607,261,261,261,261,0
|
|
20241220,172000,150252607,261,261,261,261,0
|
|
20241220,171900,150252607,261,261,261,261,0
|
|
20241220,171800,150252607,261,261,261,261,0
|
|
20241220,171700,150252607,261,261,261,261,0
|
|
20241220,171600,150252607,261,261,261,261,0
|
|
20241220,171500,150252607,261,261,261,261,0
|
|
20241220,171400,150252607,261,261,261,261,0
|
|
20241220,171300,150252607,261,261,261,261,0
|
|
20241220,171200,150252607,261,261,261,261,0
|
|
20241220,171100,150252607,261,261,261,261,0
|
|
20241220,171000,150252607,261,261,261,261,0
|
|
20241220,170900,150252607,261,261,261,261,0
|
|
20241220,170800,150252607,261,261,261,261,0
|
|
20241220,170700,150252607,261,261,261,261,0
|
|
20241220,170600,150252607,261,261,261,261,0
|
|
20241220,170500,150252607,261,261,261,261,0
|
|
20241220,170400,150252607,261,261,261,261,0
|
|
20241220,170300,150252607,261,261,261,261,0
|
|
20241220,170200,150252607,261,261,261,261,0
|
|
20241220,170100,150252607,261,261,261,261,0
|
|
20241220,170000,150252607,261,261,261,261,0
|
|
20241220,165900,150252607,261,261,261,261,0
|
|
20241220,165800,150252607,261,261,261,261,2475
|
|
20241220,165700,150252607,261,261,261,261,0
|
|
20241220,165600,150252607,261,261,261,261,0
|
|
20241220,165500,150252607,261,261,261,261,0
|
|
20241220,165400,150252607,261,261,261,261,0
|
|
20241220,165300,150252607,261,261,261,261,0
|
|
20241220,165200,150252607,261,261,261,261,0
|
|
20241220,165100,150252607,261,261,261,261,0
|
|
20241220,165000,150252607,261,261,261,261,0
|
|
20241220,164900,150252607,261,261,261,261,0
|
|
20241220,164800,150252607,261,261,261,261,0
|
|
20241220,164700,150252607,261,261,261,261,0
|
|
20241220,164600,150252607,261,261,261,261,0
|
|
20241220,164500,150252607,261,261,261,261,0
|
|
20241220,164400,150252607,261,261,261,261,0
|
|
20241220,164300,150252607,261,261,261,261,0
|
|
20241220,164200,150252607,261,261,261,261,0
|
|
20241220,164100,150252607,261,261,261,261,0
|
|
20241220,164000,150252607,261,261,261,261,0
|
|
20241220,163900,150252607,261,261,261,261,0
|
|
20241220,163800,150252607,261,261,261,261,0
|
|
20241220,163700,150252607,261,261,261,261,0
|
|
20241220,163600,150252607,261,261,261,261,0
|
|
20241220,163500,150252607,261,261,261,261,0
|
|
20241220,163400,150252607,261,261,261,261,0
|
|
20241220,163300,150252607,261,261,261,261,0
|
|
20241220,163200,150252607,261,261,261,261,0
|
|
20241220,163100,150252607,261,261,261,261,0
|
|
20241220,163000,150252607,261,261,261,261,0
|
|
20241220,162900,150252607,261,261,261,261,0
|
|
20241220,162800,150252607,261,261,261,261,2475
|
|
20241220,162700,150252607,261,261,261,261,0
|
|
20241220,162600,150252607,261,261,261,261,0
|
|
20241220,162500,150252607,261,261,261,261,0
|
|
20241220,162400,150252607,261,261,261,261,0
|
|
20241220,162300,150252607,261,261,261,261,0
|
|
20241220,162200,150252607,261,261,261,261,0
|
|
20241220,162100,150252607,261,261,261,261,0
|
|
20241220,162000,150252607,261,261,261,261,0
|
|
20241220,161900,150252607,261,261,261,261,0
|
|
20241220,161800,150252607,261,261,261,261,0
|
|
20241220,161700,150252607,261,261,261,261,0
|
|
20241220,161600,150252607,261,261,261,261,0
|
|
20241220,161500,150252607,261,261,261,261,0
|
|
20241220,161400,150252607,261,261,261,261,0
|
|
20241220,161300,150252607,261,261,261,261,0
|
|
20241220,161200,150252607,261,261,261,261,0
|
|
20241220,161100,150252607,261,261,261,261,0
|
|
20241220,161000,150252607,261,261,261,261,0
|
|
20241220,160900,150252607,261,261,261,261,0
|
|
20241220,160800,150252607,261,261,261,261,0
|
|
20241220,160700,150252607,261,261,261,261,0
|
|
20241220,160600,150252607,261,261,261,261,0
|
|
20241220,160500,150252607,261,261,261,261,0
|
|
20241220,160400,150252607,261,261,261,261,0
|
|
20241220,160300,150252607,261,261,261,261,0
|
|
20241220,160200,150252607,261,261,261,261,0
|
|
20241220,160100,150252607,261,261,261,261,0
|
|
20241220,160000,150252607,261,261,261,261,0
|
|
20241220,155900,150252607,261,261,261,261,0
|
|
20241220,155800,150252607,261,261,261,261,2475
|
|
20241220,155700,150252607,261,261,261,261,0
|
|
20241220,155600,150252607,261,261,261,261,0
|
|
20241220,155500,150252607,261,261,261,261,0
|
|
20241220,155400,150252607,261,261,261,261,0
|
|
20241220,155300,150252607,261,261,261,261,0
|
|
20241220,155200,150252607,261,261,261,261,0
|
|
20241220,155100,150252607,261,261,261,261,0
|
|
20241220,155000,150252607,261,261,261,261,0
|
|
20241220,154900,150252607,261,261,261,261,0
|
|
20241220,154800,150252607,261,261,261,261,0
|
|
20241220,154700,150252607,261,261,261,261,0
|
|
20241220,154600,150252607,261,261,261,261,0
|
|
20241220,154500,150252607,261,261,261,261,0
|
|
20241220,154400,150252607,261,261,261,261,0
|
|
20241220,154300,150252607,261,261,261,261,0
|
|
20241220,154200,150252607,261,261,261,261,0
|
|
20241220,154100,150252607,261,261,261,261,0
|
|
20241220,154000,150252607,261,261,261,261,0
|
|
20241220,153900,150252607,261,261,261,261,0
|
|
20241220,153800,150252607,261,261,261,261,0
|
|
20241220,153700,150252607,261,261,261,261,0
|
|
20241220,153600,150252607,261,261,261,261,0
|
|
20241220,153500,150252607,261,261,261,261,0
|
|
20241220,153400,150252607,261,261,261,261,0
|
|
20241220,153300,150252607,261,261,261,261,0
|
|
20241220,153200,150252607,261,261,261,261,0
|
|
20241220,153100,150252607,261,261,261,261,0
|
|
20241220,153000,150252607,261,261,261,261,2475
|
|
20241220,152900,149606632,267,267,267,267,0
|
|
20241220,152800,149606632,267,267,267,267,0
|
|
20241220,152700,149606632,267,267,267,267,0
|
|
20241220,152600,149606632,267,267,267,267,0
|
|
20241220,152500,149606632,267,267,267,267,0
|
|
20241220,152400,149606632,267,267,267,267,0
|
|
20241220,152300,149606632,267,267,267,267,0
|
|
20241220,152200,149606632,267,267,267,267,0
|
|
20241220,152100,149606632,267,267,267,267,0
|
|
20241220,152000,149606632,267,267,267,267,0
|
|
20241220,151900,149606632,267,266,267,266,2625
|
|
20241220,151800,148906930,265,265,265,265,1872
|
|
20241220,151700,148410850,266,266,266,266,500
|
|
20241220,151600,148277850,266,266,266,266,0
|
|
20241220,151500,148277850,266,266,266,266,0
|
|
20241220,151400,148277850,266,264,266,264,3409
|
|
20241220,151300,147374578,264,264,264,264,0
|
|
20241220,151200,147374578,264,264,264,264,292
|
|
20241220,151100,147297490,264,264,264,264,0
|
|
20241220,151000,147297490,264,264,264,264,100
|
|
20241220,150900,147271090,264,264,264,264,0
|
|
20241220,150800,147271090,264,264,264,264,299
|
|
20241220,150700,147192154,263,263,263,263,0
|
|
20241220,150600,147192154,263,263,263,263,0
|
|
20241220,150500,147192154,263,263,263,263,0
|
|
20241220,150400,147192154,263,263,263,263,0
|
|
20241220,150300,147192154,263,263,263,261,23226
|
|
20241220,150200,141128338,261,261,261,261,0
|
|
20241220,150100,141128338,261,261,261,261,0
|
|
20241220,150000,141128338,261,261,261,261,0
|
|
20241220,145900,141128338,261,261,261,261,0
|
|
20241220,145800,141128338,261,261,261,261,87
|
|
20241220,145700,141105631,261,261,261,261,0
|
|
20241220,145600,141105631,261,261,261,261,0
|
|
20241220,145500,141105631,261,262,262,261,2300
|
|
20241220,145400,140505204,263,263,263,263,1
|
|
20241220,145300,140504941,262,262,262,262,0
|
|
20241220,145200,140504941,262,262,262,262,0
|
|
20241220,145100,140504941,262,262,262,262,201
|
|
20241220,145000,140452279,263,263,263,263,0
|
|
20241220,144900,140452279,263,263,263,263,1004
|
|
20241220,144800,140188227,264,264,264,264,9672
|
|
20241220,144700,137634819,265,265,265,265,0
|
|
20241220,144600,137634819,265,265,265,265,0
|
|
20241220,144500,137634819,265,265,265,265,0
|
|
20241220,144400,137634819,265,264,265,264,351
|
|
20241220,144300,137542154,264,264,264,264,0
|
|
20241220,144200,137542154,264,264,264,264,5979
|
|
20241220,144100,135963698,264,264,264,264,0
|
|
20241220,144000,135963698,264,264,264,264,0
|
|
20241220,143900,135963698,264,264,264,264,0
|
|
20241220,143800,135963698,264,264,264,264,0
|
|
20241220,143700,135963698,264,264,264,264,196
|
|
20241220,143600,135911954,262,262,262,262,0
|
|
20241220,143500,135911954,262,262,262,262,1362
|
|
20241220,143400,135555110,264,264,264,264,753
|
|
20241220,143300,135356318,264,264,264,264,690
|
|
20241220,143200,135174158,261,261,261,261,0
|
|
20241220,143100,135174158,261,261,261,261,0
|
|
20241220,143000,135174158,261,261,261,261,0
|
|
20241220,142900,135174158,261,263,263,261,838
|
|
20241220,142800,134955437,264,264,264,264,0
|
|
20241220,142700,134955437,264,264,264,264,0
|
|
20241220,142600,134955437,264,264,264,264,0
|
|
20241220,142500,134955437,264,264,264,264,0
|
|
20241220,142400,134955437,264,264,264,264,0
|
|
20241220,142300,134955437,264,264,264,264,0
|
|
20241220,142200,134955437,264,264,264,264,0
|
|
20241220,142100,134955437,264,264,264,264,0
|
|
20241220,142000,134955437,264,264,264,264,0
|
|
20241220,141900,134955437,264,264,264,264,0
|
|
20241220,141800,134955437,264,264,264,264,0
|
|
20241220,141700,134955437,264,264,264,264,0
|
|
20241220,141600,134955437,264,264,264,264,386
|
|
20241220,141500,134853533,261,262,262,261,435
|
|
20241220,141400,134739740,262,262,262,262,0
|
|
20241220,141300,134739740,262,262,262,262,0
|
|
20241220,141200,134739740,262,262,262,262,0
|
|
20241220,141100,134739740,262,262,262,262,0
|
|
20241220,141000,134739740,262,262,262,262,0
|
|
20241220,140900,134739740,262,264,264,262,11168
|
|
20241220,140800,131791588,264,264,264,264,0
|
|
20241220,140700,131791588,264,264,264,264,0
|
|
20241220,140600,131791588,264,264,264,264,44
|
|
20241220,140500,131779972,264,264,264,264,2
|
|
20241220,140400,131779444,265,265,265,265,0
|
|
20241220,140300,131779444,265,265,265,265,0
|
|
20241220,140200,131779444,265,265,265,265,0
|
|
20241220,140100,131779444,265,265,265,265,0
|
|
20241220,140000,131779444,265,265,265,265,0
|
|
20241220,135900,131779444,265,265,265,265,0
|
|
20241220,135800,131779444,265,265,265,265,100
|
|
20241220,135700,131752944,264,264,264,264,0
|
|
20241220,135600,131752944,264,264,264,264,248
|
|
20241220,135500,131687472,262,262,262,262,0
|
|
20241220,135400,131687472,262,262,262,262,395
|
|
20241220,135300,131583982,262,261,262,261,1000
|
|
20241220,135200,131322842,261,261,261,261,25
|
|
20241220,135100,131316317,261,261,261,261,0
|
|
20241220,135000,131316317,261,261,261,261,931
|
|
20241220,134900,131073326,261,261,261,261,523
|
|
20241220,134800,130936823,261,261,261,261,578
|
|
20241220,134700,130785965,261,261,261,261,68
|
|
20241220,134600,130768217,260,260,260,260,3737
|
|
20241220,134500,129796597,260,260,260,260,326
|
|
20241220,134400,129711837,261,261,261,261,0
|
|
20241220,134300,129711837,261,261,261,261,0
|
|
20241220,134200,129711837,261,261,261,261,15
|
|
20241220,134100,129707922,261,261,261,261,0
|
|
20241220,134000,129707922,261,261,261,261,0
|
|
20241220,133900,129707922,261,261,261,261,0
|
|
20241220,133800,129707922,261,261,261,261,0
|
|
20241220,133700,129707922,261,261,261,261,0
|
|
20241220,133600,129707922,261,261,261,261,1
|
|
20241220,133500,129707661,262,262,262,262,301
|
|
20241220,133400,129628799,263,263,263,263,0
|
|
20241220,133300,129628799,263,263,263,263,0
|
|
20241220,133200,129628799,263,263,263,263,0
|
|
20241220,133100,129628799,263,263,263,263,100
|
|
20241220,133000,129602499,263,263,263,263,0
|
|
20241220,132900,129602499,263,263,263,263,51
|
|
20241220,132800,129589086,263,264,264,263,150
|
|
20241220,132700,129549536,264,264,264,264,89
|
|
20241220,132600,129526040,264,264,264,264,0
|
|
20241220,132500,129526040,264,264,264,264,0
|
|
20241220,132400,129526040,264,264,264,264,0
|
|
20241220,132300,129526040,264,264,264,264,0
|
|
20241220,132200,129526040,264,264,264,264,0
|
|
20241220,132100,129526040,264,264,264,264,0
|
|
20241220,132000,129526040,264,264,264,264,350
|
|
20241220,131900,129433640,264,263,264,263,2369
|
|
20241220,131800,128810380,263,262,263,262,3200
|
|
20241220,131700,127968980,259,259,259,259,0
|
|
20241220,131600,127968980,259,259,259,259,200
|
|
20241220,131500,127917180,257,257,257,257,0
|
|
20241220,131400,127917180,257,257,257,257,0
|
|
20241220,131300,127917180,257,265,265,257,20000
|
|
20241220,131200,122708910,266,266,266,266,0
|
|
20241220,131100,122708910,266,266,266,266,0
|
|
20241220,131000,122708910,266,266,266,266,0
|
|
20241220,130900,122708910,266,266,266,266,0
|
|
20241220,130800,122708910,266,266,266,266,0
|
|
20241220,130700,122708910,266,266,266,266,0
|
|
20241220,130600,122708910,266,266,266,266,0
|
|
20241220,130500,122708910,266,266,266,266,0
|
|
20241220,130400,122708910,266,266,266,266,16
|
|
20241220,130300,122704654,266,266,266,266,0
|
|
20241220,130200,122704654,266,266,266,266,5
|
|
20241220,130100,122703324,266,266,266,265,789
|
|
20241220,130000,122493714,265,265,265,265,250
|
|
20241220,125900,122427464,265,265,265,265,0
|
|
20241220,125800,122427464,265,265,265,265,0
|
|
20241220,125700,122427464,265,265,265,265,0
|
|
20241220,125600,122427464,265,265,265,265,0
|
|
20241220,125500,122427464,265,265,265,265,2012
|
|
20241220,125400,121894284,265,265,265,265,27
|
|
20241220,125300,121887129,265,265,265,265,26
|
|
20241220,125200,121880239,265,265,265,265,0
|
|
20241220,125100,121880239,265,265,265,265,0
|
|
20241220,125000,121880239,265,265,265,265,1
|
|
20241220,124900,121879974,266,266,266,266,0
|
|
20241220,124800,121879974,266,266,266,266,10
|
|
20241220,124700,121877314,264,264,264,264,0
|
|
20241220,124600,121877314,264,264,264,264,0
|
|
20241220,124500,121877314,264,264,264,264,0
|
|
20241220,124400,121877314,264,264,264,264,0
|
|
20241220,124300,121877314,264,266,266,264,258
|
|
20241220,124200,121809186,266,266,266,266,0
|
|
20241220,124100,121809186,266,266,266,266,0
|
|
20241220,124000,121809186,266,266,266,266,0
|
|
20241220,123900,121809186,266,266,266,266,0
|
|
20241220,123800,121809186,266,266,266,266,0
|
|
20241220,123700,121809186,266,264,266,264,1064
|
|
20241220,123600,121527632,264,266,266,264,10543
|
|
20241220,123500,118744232,264,264,264,264,3000
|
|
20241220,123400,117952232,264,264,264,264,0
|
|
20241220,123300,117952232,264,264,264,264,337
|
|
20241220,123200,117863264,266,266,266,266,10955
|
|
20241220,123100,114949234,266,267,267,266,1120
|
|
20241220,123000,114650714,267,267,267,267,60
|
|
20241220,122900,114634694,266,266,266,266,0
|
|
20241220,122800,114634694,266,266,266,266,706
|
|
20241220,122700,114446898,266,266,266,266,21000
|
|
20241220,122600,108860898,269,266,269,266,6064
|
|
20241220,122500,107242536,266,262,266,262,16351
|
|
20241220,122400,102930629,262,262,262,262,500
|
|
20241220,122300,102799629,264,264,264,264,50
|
|
20241220,122200,102786429,264,264,264,264,287
|
|
20241220,122100,102710661,258,266,266,258,50000
|
|
20241220,122000,89621267,263,263,263,263,0
|
|
20241220,121900,89621267,263,263,263,263,0
|
|
20241220,121800,89621267,263,263,263,263,0
|
|
20241220,121700,89621267,263,263,263,263,0
|
|
20241220,121600,89621267,263,269,269,263,50000
|
|
20241220,121500,76391320,269,269,269,269,5500
|
|
20241220,121400,74911820,270,270,270,270,5
|
|
20241220,121300,74910470,270,270,270,270,60
|
|
20241220,121200,74894270,269,269,269,269,0
|
|
20241220,121100,74894270,269,269,269,269,0
|
|
20241220,121000,74894270,269,269,269,269,0
|
|
20241220,120900,74894270,269,269,269,269,0
|
|
20241220,120800,74894270,269,269,269,269,1047
|
|
20241220,120700,74612627,269,269,269,269,496
|
|
20241220,120600,74479203,269,269,269,269,0
|
|
20241220,120500,74479203,269,269,269,269,0
|
|
20241220,120400,74479203,269,269,269,269,0
|
|
20241220,120300,74479203,269,269,269,269,1000
|
|
20241220,120200,74210203,269,269,269,269,0
|
|
20241220,120100,74210203,269,269,269,269,1
|
|
20241220,120000,74209934,268,269,269,268,586
|
|
20241220,115900,74052357,268,268,268,268,13
|
|
20241220,115800,74048873,269,269,269,269,0
|
|
20241220,115700,74048873,269,269,269,269,0
|
|
20241220,115600,74048873,269,269,269,269,0
|
|
20241220,115500,74048873,269,269,269,269,0
|
|
20241220,115400,74048873,269,269,269,269,69
|
|
20241220,115300,74030312,269,269,269,269,0
|
|
20241220,115200,74030312,269,269,269,269,0
|
|
20241220,115100,74030312,269,269,269,269,0
|
|
20241220,115000,74030312,269,269,269,269,61
|
|
20241220,114900,74013903,269,269,269,269,0
|
|
20241220,114800,74013903,269,269,269,269,0
|
|
20241220,114700,74013903,269,269,269,269,11
|
|
20241220,114600,74010944,268,267,268,267,101
|
|
20241220,114500,73983877,267,270,270,267,2044
|
|
20241220,114400,73437434,270,270,270,270,0
|
|
20241220,114300,73437434,270,270,270,270,0
|
|
20241220,114200,73437434,270,270,270,270,0
|
|
20241220,114100,73437434,270,270,270,270,0
|
|
20241220,114000,73437434,270,270,270,270,13654
|
|
20241220,113900,69750854,272,272,272,272,0
|
|
20241220,113800,69750854,272,272,272,272,5
|
|
20241220,113700,69749494,271,271,271,271,0
|
|
20241220,113600,69749494,271,271,271,271,438
|
|
20241220,113500,69630796,271,271,271,271,0
|
|
20241220,113400,69630796,271,271,271,271,9
|
|
20241220,113300,69628357,271,271,271,271,0
|
|
20241220,113200,69628357,271,271,271,271,1506
|
|
20241220,113100,69220231,271,271,271,271,1494
|
|
20241220,113000,68815357,271,271,271,271,0
|
|
20241220,112900,68815357,271,271,271,271,29
|
|
20241220,112800,68807498,271,271,271,271,0
|
|
20241220,112700,68807498,271,271,271,271,0
|
|
20241220,112600,68807498,271,271,271,271,0
|
|
20241220,112500,68807498,271,271,271,271,0
|
|
20241220,112400,68807498,271,271,271,271,0
|
|
20241220,112300,68807498,271,271,271,271,0
|
|
20241220,112200,68807498,271,271,271,271,10
|
|
20241220,112100,68804788,271,271,271,271,0
|
|
20241220,112000,68804788,271,271,271,271,876
|
|
20241220,111900,68567392,271,272,272,271,6105
|
|
20241220,111800,66912917,271,271,271,271,576
|
|
20241220,111700,66756821,271,271,271,271,0
|
|
20241220,111600,66756821,271,272,272,271,51
|
|
20241220,111500,66742999,272,271,272,271,21
|
|
20241220,111400,66737307,273,273,273,273,0
|
|
20241220,111300,66737307,273,273,273,273,2
|
|
20241220,111200,66736761,273,273,273,273,0
|
|
20241220,111100,66736761,273,273,273,273,0
|
|
20241220,111000,66736761,273,271,273,271,172
|
|
20241220,110900,66689974,272,272,272,272,20
|
|
20241220,110800,66684534,272,272,272,272,40
|
|
20241220,110700,66673654,272,272,272,272,31
|
|
20241220,110600,66665222,272,272,272,272,100
|
|
20241220,110500,66638022,272,272,272,272,507
|
|
20241220,110400,66500118,272,272,272,272,455
|
|
20241220,110300,66376358,272,272,272,272,0
|
|
20241220,110200,66376358,272,272,272,272,0
|
|
20241220,110100,66376358,272,272,272,272,0
|
|
20241220,110000,66376358,272,272,272,272,0
|
|
20241220,105900,66376358,272,272,272,272,0
|
|
20241220,105800,66376358,272,272,272,272,1300
|
|
20241220,105700,66022758,272,271,272,271,1019
|
|
20241220,105600,65746109,271,271,271,269,1145
|
|
20241220,105500,65436310,271,271,271,271,2
|
|
20241220,105400,65435768,269,269,269,269,1
|
|
20241220,105300,65435499,268,271,271,266,60429
|
|
20241220,105200,49228049,271,271,271,271,0
|
|
20241220,105100,49228049,271,271,271,271,0
|
|
20241220,105000,49228049,271,271,271,271,0
|
|
20241220,104900,49228049,271,271,271,271,0
|
|
20241220,104800,49228049,271,271,271,271,0
|
|
20241220,104700,49228049,271,271,271,271,0
|
|
20241220,104600,49228049,271,271,271,271,0
|
|
20241220,104500,49228049,271,271,271,271,5
|
|
20241220,104400,49226694,273,273,273,273,0
|
|
20241220,104300,49226694,273,272,273,272,699
|
|
20241220,104200,49036548,272,272,272,272,0
|
|
20241220,104100,49036548,272,272,272,272,300
|
|
20241220,104000,48954948,272,272,272,272,204
|
|
20241220,103900,48899460,272,272,272,272,0
|
|
20241220,103800,48899460,272,272,272,272,315
|
|
20241220,103700,48813780,272,273,273,272,1472
|
|
20241220,103600,48412043,273,272,273,272,184
|
|
20241220,103500,48361991,273,273,273,273,918
|
|
20241220,103400,48111377,274,273,274,273,36
|
|
20241220,103300,48101531,273,273,273,273,0
|
|
20241220,103200,48101531,273,273,273,273,500
|
|
20241220,103100,47965031,273,273,273,273,0
|
|
20241220,103000,47965031,273,273,273,273,1
|
|
20241220,102900,47964758,274,274,274,274,4
|
|
20241220,102800,47963662,270,270,270,270,0
|
|
20241220,102700,47963662,270,273,273,270,40000
|
|
20241220,102600,37120585,274,274,274,274,0
|
|
20241220,102500,37120585,274,274,274,274,648
|
|
20241220,102400,36943033,274,274,274,274,0
|
|
20241220,102300,36943033,274,274,274,274,0
|
|
20241220,102200,36943033,274,274,274,274,0
|
|
20241220,102100,36943033,274,274,274,274,36
|
|
20241220,102000,36933169,274,274,274,274,90
|
|
20241220,101900,36908509,274,274,274,274,0
|
|
20241220,101800,36908509,274,274,274,274,0
|
|
20241220,101700,36908509,274,274,274,274,50
|
|
20241220,101600,36894809,274,274,274,274,0
|
|
20241220,101500,36894809,274,274,274,274,0
|
|
20241220,101400,36894809,274,274,274,274,0
|
|
20241220,101300,36894809,274,274,274,274,1000
|
|
20241220,101200,36620809,274,274,274,274,0
|
|
20241220,101100,36620809,274,274,274,274,23
|
|
20241220,101000,36614507,274,274,274,274,0
|
|
20241220,100900,36614507,274,274,274,274,276
|
|
20241220,100800,36538883,274,273,274,273,14020
|
|
20241220,100700,32703731,273,273,273,273,322
|
|
20241220,100600,32615825,273,273,273,273,1713
|
|
20241220,100500,32148176,273,273,273,273,0
|
|
20241220,100400,32148176,273,273,273,273,587
|
|
20241220,100300,31987925,273,273,273,273,3
|
|
20241220,100200,31987106,273,272,273,272,1022
|
|
20241220,100100,31709100,273,273,273,273,10
|
|
20241220,100000,31706370,272,272,272,272,12
|
|
20241220,095900,31703106,272,272,273,272,2011
|
|
20241220,095800,31156111,272,272,272,272,5
|
|
20241220,095700,31154751,272,272,272,272,300
|
|
20241220,095600,31073151,272,272,272,272,0
|
|
20241220,095500,31073151,272,272,272,272,2476
|
|
20241220,095400,30399679,272,272,272,272,0
|
|
20241220,095300,30399679,272,272,272,272,0
|
|
20241220,095200,30399679,272,272,272,272,0
|
|
20241220,095100,30399679,272,272,272,272,0
|
|
20241220,095000,30399679,272,272,272,272,0
|
|
20241220,094900,30399679,272,272,272,272,0
|
|
20241220,094800,30399679,272,272,272,272,9
|
|
20241220,094700,30397231,272,272,272,272,0
|
|
20241220,094600,30397231,272,272,273,272,6532
|
|
20241220,094500,28619968,272,272,272,272,0
|
|
20241220,094400,28619968,272,272,272,272,5
|
|
20241220,094300,28618608,272,272,272,272,1
|
|
20241220,094200,28618336,271,271,271,271,0
|
|
20241220,094100,28618336,271,271,271,271,0
|
|
20241220,094000,28618336,271,271,271,271,0
|
|
20241220,093900,28618336,271,273,273,271,2879
|
|
20241220,093800,27834217,273,273,273,273,65
|
|
20241220,093700,27816472,273,273,273,273,91
|
|
20241220,093600,27791629,273,273,273,273,3
|
|
20241220,093500,27790810,275,275,275,275,0
|
|
20241220,093400,27790810,275,275,275,275,4
|
|
20241220,093300,27789710,275,275,275,275,198
|
|
20241220,093200,27735260,273,273,273,273,2
|
|
20241220,093100,27734714,273,273,273,273,9
|
|
20241220,093000,27732257,274,274,274,274,0
|
|
20241220,092900,27732257,274,274,274,274,0
|
|
20241220,092800,27732257,274,274,274,274,0
|
|
20241220,092700,27732257,274,274,274,274,393
|
|
20241220,092600,27624575,274,274,274,274,0
|
|
20241220,092500,27624575,274,274,274,274,0
|
|
20241220,092400,27624575,274,274,274,274,155
|
|
20241220,092300,27582105,274,274,274,274,393
|
|
20241220,092200,27474423,274,274,274,274,10
|
|
20241220,092100,27471683,272,272,272,272,7
|
|
20241220,092000,27469779,277,277,277,277,0
|
|
20241220,091900,27469779,277,277,277,277,0
|
|
20241220,091800,27469779,277,277,277,277,0
|
|
20241220,091700,27469779,277,277,277,277,0
|
|
20241220,091600,27469779,277,278,278,270,60038
|
|
20241220,091500,11070061,278,278,278,278,181
|
|
20241220,091400,11019743,278,278,278,278,810
|
|
20241220,091300,10794563,276,276,276,276,0
|
|
20241220,091200,10794563,276,276,276,276,0
|
|
20241220,091100,10794563,276,276,276,276,7183
|
|
20241220,091000,8812055,276,276,276,276,0
|
|
20241220,090900,8812055,276,278,278,276,478
|
|
20241220,090800,8679193,278,278,278,278,2010
|
|
20241220,090700,8120413,278,275,278,275,7005
|
|
20241220,090600,6192637,274,274,274,274,1314
|
|
20241220,090500,5832601,275,275,275,275,260
|
|
20241220,090400,5761101,275,275,275,275,103
|
|
20241220,090300,5732776,275,274,275,273,6678
|
|
20241220,090200,3908172,274,276,276,274,1042
|
|
20241220,090100,3622662,273,279,279,273,11016
|
|
20241220,090000,585032,279,280,280,279,2093
|