606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190300,120411787,243,243,243,243,48746
|
|
20241205,190200,120411787,243,243,243,243,0
|
|
20241205,190100,120411787,243,243,243,243,0
|
|
20241205,190000,120411787,243,243,243,243,0
|
|
20241205,185900,120411787,243,243,243,243,0
|
|
20241205,185800,120411787,243,243,243,243,0
|
|
20241205,185700,120411787,243,243,243,243,0
|
|
20241205,185600,120411787,243,243,243,243,0
|
|
20241205,185500,120411787,243,243,243,243,0
|
|
20241205,185400,120411787,243,243,243,243,0
|
|
20241205,185300,120411787,243,243,243,243,0
|
|
20241205,185200,120411787,243,243,243,243,0
|
|
20241205,185100,120411787,243,243,243,243,0
|
|
20241205,185000,120411787,243,243,243,243,0
|
|
20241205,184900,120411787,243,243,243,243,0
|
|
20241205,184800,120411787,243,243,243,243,0
|
|
20241205,184700,120411787,243,243,243,243,0
|
|
20241205,184600,120411787,243,243,243,243,0
|
|
20241205,184500,120411787,243,243,243,243,0
|
|
20241205,184400,120411787,243,243,243,243,0
|
|
20241205,184300,120411787,243,243,243,243,0
|
|
20241205,184200,120411787,243,243,243,243,0
|
|
20241205,184100,120411787,243,243,243,243,0
|
|
20241205,184000,120411787,243,243,243,243,0
|
|
20241205,183900,120411787,243,243,243,243,0
|
|
20241205,183800,120411787,243,243,243,243,0
|
|
20241205,183700,120411787,243,243,243,243,0
|
|
20241205,183600,120411787,243,243,243,243,0
|
|
20241205,183500,120411787,243,243,243,243,0
|
|
20241205,183400,120411787,243,243,243,243,0
|
|
20241205,183300,120411787,243,243,243,243,48746
|
|
20241205,183200,120411787,243,243,243,243,0
|
|
20241205,183100,120411787,243,243,243,243,0
|
|
20241205,183000,120411787,243,243,243,243,0
|
|
20241205,182900,120411787,243,243,243,243,0
|
|
20241205,182800,120411787,243,243,243,243,0
|
|
20241205,182700,120411787,243,243,243,243,0
|
|
20241205,182600,120411787,243,243,243,243,0
|
|
20241205,182500,120411787,243,243,243,243,0
|
|
20241205,182400,120411787,243,243,243,243,0
|
|
20241205,182300,120411787,243,243,243,243,0
|
|
20241205,182200,120411787,243,243,243,243,0
|
|
20241205,182100,120411787,243,243,243,243,0
|
|
20241205,182000,120411787,243,243,243,243,0
|
|
20241205,181900,120411787,243,243,243,243,0
|
|
20241205,181800,120411787,243,243,243,243,0
|
|
20241205,181700,120411787,243,243,243,243,0
|
|
20241205,181600,120411787,243,243,243,243,0
|
|
20241205,181500,120411787,243,243,243,243,0
|
|
20241205,181400,120411787,243,243,243,243,0
|
|
20241205,181300,120411787,243,243,243,243,0
|
|
20241205,181200,120411787,243,243,243,243,0
|
|
20241205,181100,120411787,243,243,243,243,0
|
|
20241205,181000,120411787,243,243,243,243,0
|
|
20241205,180900,120411787,243,243,243,243,0
|
|
20241205,180800,120411787,243,243,243,243,0
|
|
20241205,180700,120411787,243,243,243,243,0
|
|
20241205,180600,120411787,243,243,243,243,0
|
|
20241205,180500,120411787,243,243,243,243,0
|
|
20241205,180400,120411787,243,243,243,243,0
|
|
20241205,180300,120411787,243,243,243,243,48746
|
|
20241205,180200,120411787,243,243,243,243,0
|
|
20241205,180100,120411787,243,243,243,243,0
|
|
20241205,180000,120411787,243,243,243,243,0
|
|
20241205,175900,120411787,243,243,243,243,0
|
|
20241205,175800,120411787,243,243,243,243,0
|
|
20241205,175700,120411787,243,243,243,243,0
|
|
20241205,175600,120411787,243,243,243,243,0
|
|
20241205,175500,120411787,243,243,243,243,0
|
|
20241205,175400,120411787,243,243,243,243,0
|
|
20241205,175300,120411787,243,243,243,243,0
|
|
20241205,175200,120411787,243,243,243,243,0
|
|
20241205,175100,120411787,243,243,243,243,0
|
|
20241205,175000,120411787,243,243,243,243,0
|
|
20241205,174900,120411787,243,243,243,243,0
|
|
20241205,174800,120411787,243,243,243,243,0
|
|
20241205,174700,120411787,243,243,243,243,0
|
|
20241205,174600,120411787,243,243,243,243,0
|
|
20241205,174500,120411787,243,243,243,243,0
|
|
20241205,174400,120411787,243,243,243,243,0
|
|
20241205,174300,120411787,243,243,243,243,0
|
|
20241205,174200,120411787,243,243,243,243,0
|
|
20241205,174100,120411787,243,243,243,243,0
|
|
20241205,174000,120411787,243,243,243,243,0
|
|
20241205,173900,120411787,243,243,243,243,0
|
|
20241205,173800,120411787,243,243,243,243,0
|
|
20241205,173700,120411787,243,243,243,243,0
|
|
20241205,173600,120411787,243,243,243,243,0
|
|
20241205,173500,120411787,243,243,243,243,0
|
|
20241205,173400,120411787,243,243,243,243,0
|
|
20241205,173300,120411787,243,243,243,243,48746
|
|
20241205,173200,120411787,243,243,243,243,0
|
|
20241205,173100,120411787,243,243,243,243,0
|
|
20241205,173000,120411787,243,243,243,243,0
|
|
20241205,172900,120411787,243,243,243,243,0
|
|
20241205,172800,120411787,243,243,243,243,0
|
|
20241205,172700,120411787,243,243,243,243,0
|
|
20241205,172600,120411787,243,243,243,243,0
|
|
20241205,172500,120411787,243,243,243,243,0
|
|
20241205,172400,120411787,243,243,243,243,0
|
|
20241205,172300,120411787,243,243,243,243,0
|
|
20241205,172200,120411787,243,243,243,243,0
|
|
20241205,172100,120411787,243,243,243,243,0
|
|
20241205,172000,120411787,243,243,243,243,0
|
|
20241205,171900,120411787,243,243,243,243,0
|
|
20241205,171800,120411787,243,243,243,243,0
|
|
20241205,171700,120411787,243,243,243,243,0
|
|
20241205,171600,120411787,243,243,243,243,0
|
|
20241205,171500,120411787,243,243,243,243,0
|
|
20241205,171400,120411787,243,243,243,243,0
|
|
20241205,171300,120411787,243,243,243,243,0
|
|
20241205,171200,120411787,243,243,243,243,0
|
|
20241205,171100,120411787,243,243,243,243,0
|
|
20241205,171000,120411787,243,243,243,243,0
|
|
20241205,170900,120411787,243,243,243,243,0
|
|
20241205,170800,120411787,243,243,243,243,0
|
|
20241205,170700,120411787,243,243,243,243,0
|
|
20241205,170600,120411787,243,243,243,243,0
|
|
20241205,170500,120411787,243,243,243,243,0
|
|
20241205,170400,120411787,243,243,243,243,0
|
|
20241205,170300,120411787,243,243,243,243,48746
|
|
20241205,170200,120411787,243,243,243,243,0
|
|
20241205,170100,120411787,243,243,243,243,0
|
|
20241205,170000,120411787,243,243,243,243,0
|
|
20241205,165900,120411787,243,243,243,243,0
|
|
20241205,165800,120411787,243,243,243,243,0
|
|
20241205,165700,120411787,243,243,243,243,0
|
|
20241205,165600,120411787,243,243,243,243,0
|
|
20241205,165500,120411787,243,243,243,243,0
|
|
20241205,165400,120411787,243,243,243,243,0
|
|
20241205,165300,120411787,243,243,243,243,0
|
|
20241205,165200,120411787,243,243,243,243,0
|
|
20241205,165100,120411787,243,243,243,243,0
|
|
20241205,165000,120411787,243,243,243,243,0
|
|
20241205,164900,120411787,243,243,243,243,0
|
|
20241205,164800,120411787,243,243,243,243,0
|
|
20241205,164700,120411787,243,243,243,243,0
|
|
20241205,164600,120411787,243,243,243,243,0
|
|
20241205,164500,120411787,243,243,243,243,0
|
|
20241205,164400,120411787,243,243,243,243,0
|
|
20241205,164300,120411787,243,243,243,243,0
|
|
20241205,164200,120411787,243,243,243,243,0
|
|
20241205,164100,120411787,243,243,243,243,0
|
|
20241205,164000,120411787,243,243,243,243,0
|
|
20241205,163900,120411787,243,243,243,243,0
|
|
20241205,163800,120411787,243,243,243,243,0
|
|
20241205,163700,120411787,243,243,243,243,0
|
|
20241205,163600,120411787,243,243,243,243,0
|
|
20241205,163500,120411787,243,243,243,243,0
|
|
20241205,163400,120411787,243,243,243,243,0
|
|
20241205,163300,120411787,243,243,243,243,48746
|
|
20241205,163200,120411787,243,243,243,243,0
|
|
20241205,163100,120411787,243,243,243,243,0
|
|
20241205,163000,120411787,243,243,243,243,0
|
|
20241205,162900,120411787,243,243,243,243,0
|
|
20241205,162800,120411787,243,243,243,243,0
|
|
20241205,162700,120411787,243,243,243,243,0
|
|
20241205,162600,120411787,243,243,243,243,0
|
|
20241205,162500,120411787,243,243,243,243,0
|
|
20241205,162400,120411787,243,243,243,243,0
|
|
20241205,162300,120411787,243,243,243,243,0
|
|
20241205,162200,120411787,243,243,243,243,0
|
|
20241205,162100,120411787,243,243,243,243,0
|
|
20241205,162000,120411787,243,243,243,243,0
|
|
20241205,161900,120411787,243,243,243,243,0
|
|
20241205,161800,120411787,243,243,243,243,0
|
|
20241205,161700,120411787,243,243,243,243,0
|
|
20241205,161600,120411787,243,243,243,243,0
|
|
20241205,161500,120411787,243,243,243,243,0
|
|
20241205,161400,120411787,243,243,243,243,0
|
|
20241205,161300,120411787,243,243,243,243,0
|
|
20241205,161200,120411787,243,243,243,243,0
|
|
20241205,161100,120411787,243,243,243,243,0
|
|
20241205,161000,120411787,243,243,243,243,0
|
|
20241205,160900,120411787,243,243,243,243,0
|
|
20241205,160800,120411787,243,243,243,243,0
|
|
20241205,160700,120411787,243,243,243,243,0
|
|
20241205,160600,120411787,243,243,243,243,0
|
|
20241205,160500,120411787,243,243,243,243,0
|
|
20241205,160400,120411787,243,243,243,243,0
|
|
20241205,160300,120411787,243,243,243,243,48746
|
|
20241205,160200,120411787,243,243,243,243,0
|
|
20241205,160100,120411787,243,243,243,243,0
|
|
20241205,160000,120411787,243,243,243,243,0
|
|
20241205,155900,120411787,243,243,243,243,0
|
|
20241205,155800,120411787,243,243,243,243,0
|
|
20241205,155700,120411787,243,243,243,243,0
|
|
20241205,155600,120411787,243,243,243,243,0
|
|
20241205,155500,120411787,243,243,243,243,0
|
|
20241205,155400,120411787,243,243,243,243,0
|
|
20241205,155300,120411787,243,243,243,243,0
|
|
20241205,155200,120411787,243,243,243,243,0
|
|
20241205,155100,120411787,243,243,243,243,0
|
|
20241205,155000,120411787,243,243,243,243,0
|
|
20241205,154900,120411787,243,243,243,243,0
|
|
20241205,154800,120411787,243,243,243,243,0
|
|
20241205,154700,120411787,243,243,243,243,0
|
|
20241205,154600,120411787,243,243,243,243,0
|
|
20241205,154500,120411787,243,243,243,243,0
|
|
20241205,154400,120411787,243,243,243,243,0
|
|
20241205,154300,120411787,243,243,243,243,0
|
|
20241205,154200,120411787,243,243,243,243,0
|
|
20241205,154100,120411787,243,243,243,243,0
|
|
20241205,154000,120411787,243,243,243,243,0
|
|
20241205,153900,120411787,243,243,243,243,0
|
|
20241205,153800,120411787,243,243,243,243,0
|
|
20241205,153700,120411787,243,243,243,243,0
|
|
20241205,153600,120411787,243,243,243,243,0
|
|
20241205,153500,120411787,243,243,243,243,0
|
|
20241205,153400,120411787,243,243,243,243,0
|
|
20241205,153300,120411787,243,243,243,243,48746
|
|
20241205,153200,120411787,243,243,243,243,0
|
|
20241205,153100,120411787,243,243,243,243,0
|
|
20241205,153000,120411787,243,243,243,243,48746
|
|
20241205,152900,108566509,244,244,244,244,0
|
|
20241205,152800,108566509,244,244,244,244,0
|
|
20241205,152700,108566509,244,244,244,244,0
|
|
20241205,152600,108566509,244,244,244,244,0
|
|
20241205,152500,108566509,244,244,244,244,0
|
|
20241205,152400,108566509,244,244,244,244,0
|
|
20241205,152300,108566509,244,244,244,244,0
|
|
20241205,152200,108566509,244,244,244,244,0
|
|
20241205,152100,108566509,244,244,244,244,0
|
|
20241205,152000,108566509,244,244,244,244,0
|
|
20241205,151900,108566509,244,244,244,244,12
|
|
20241205,151800,108563581,243,243,243,243,167
|
|
20241205,151700,108523000,244,244,244,244,0
|
|
20241205,151600,108523000,244,244,244,244,7
|
|
20241205,151500,108521292,244,244,244,244,0
|
|
20241205,151400,108521292,244,244,244,244,0
|
|
20241205,151300,108521292,244,244,244,244,1026
|
|
20241205,151200,108270948,243,244,244,243,4
|
|
20241205,151100,108269974,244,244,244,244,1
|
|
20241205,151000,108269730,243,243,243,243,4
|
|
20241205,150900,108268758,243,244,244,243,124
|
|
20241205,150800,108238504,243,244,244,243,6
|
|
20241205,150700,108237045,244,244,244,244,0
|
|
20241205,150600,108237045,244,244,244,244,98
|
|
20241205,150500,108213133,244,244,244,244,1048
|
|
20241205,150400,107957421,245,244,245,244,15501
|
|
20241205,150300,104175176,244,245,245,244,3001
|
|
20241205,150200,103442931,245,244,245,244,2025
|
|
20241205,150100,102948806,244,244,244,244,15000
|
|
20241205,150000,99288806,244,244,244,244,0
|
|
20241205,145900,99288806,244,244,244,244,0
|
|
20241205,145800,99288806,244,244,244,244,0
|
|
20241205,145700,99288806,244,244,244,244,0
|
|
20241205,145600,99288806,244,244,244,244,0
|
|
20241205,145500,99288806,244,244,244,244,12
|
|
20241205,145400,99285878,244,244,244,244,399
|
|
20241205,145300,99188522,244,244,244,244,4994
|
|
20241205,145200,97969986,244,244,244,244,0
|
|
20241205,145100,97969986,244,244,244,244,15000
|
|
20241205,145000,94309986,245,245,245,245,1
|
|
20241205,144900,94309741,244,244,244,244,0
|
|
20241205,144800,94309741,244,244,245,244,2724
|
|
20241205,144700,93645084,244,244,244,244,1
|
|
20241205,144600,93644840,244,244,244,244,0
|
|
20241205,144500,93644840,244,244,244,244,0
|
|
20241205,144400,93644840,244,244,244,244,0
|
|
20241205,144300,93644840,244,244,244,244,0
|
|
20241205,144200,93644840,244,244,244,244,0
|
|
20241205,144100,93644840,244,246,246,244,5
|
|
20241205,144000,93643612,246,245,246,244,52
|
|
20241205,143900,93630871,245,245,245,245,1022
|
|
20241205,143800,93380481,246,246,246,246,0
|
|
20241205,143700,93380481,246,246,246,246,0
|
|
20241205,143600,93380481,246,246,246,246,0
|
|
20241205,143500,93380481,246,246,246,246,0
|
|
20241205,143400,93380481,246,246,246,246,0
|
|
20241205,143300,93380481,246,246,246,246,0
|
|
20241205,143200,93380481,246,246,246,246,0
|
|
20241205,143100,93380481,246,246,246,246,1
|
|
20241205,143000,93380235,246,246,246,246,2
|
|
20241205,142900,93379743,245,246,246,245,3
|
|
20241205,142800,93379007,246,246,246,246,1
|
|
20241205,142700,93378761,246,246,246,246,0
|
|
20241205,142600,93378761,246,246,246,246,0
|
|
20241205,142500,93378761,246,246,246,246,0
|
|
20241205,142400,93378761,246,244,246,244,48
|
|
20241205,142300,93367033,244,244,244,244,250
|
|
20241205,142200,93306033,246,245,246,244,512
|
|
20241205,142100,93181087,245,244,245,244,213
|
|
20241205,142000,93129102,246,246,246,246,26
|
|
20241205,141900,93122706,245,245,245,245,0
|
|
20241205,141800,93122706,245,245,245,245,0
|
|
20241205,141700,93122706,245,245,245,245,4
|
|
20241205,141600,93121726,246,246,246,246,5
|
|
20241205,141500,93120496,244,244,244,244,800
|
|
20241205,141400,92925296,245,245,245,245,0
|
|
20241205,141300,92925296,245,245,245,245,500
|
|
20241205,141200,92802796,245,246,246,245,701
|
|
20241205,141100,92631050,245,245,245,245,0
|
|
20241205,141000,92631050,245,246,246,245,4
|
|
20241205,140900,92630069,246,246,246,246,2
|
|
20241205,140800,92629577,246,246,246,246,0
|
|
20241205,140700,92629577,246,246,246,246,0
|
|
20241205,140600,92629577,246,246,246,246,0
|
|
20241205,140500,92629577,246,246,246,246,0
|
|
20241205,140400,92629577,246,246,246,246,0
|
|
20241205,140300,92629577,246,246,246,246,0
|
|
20241205,140200,92629577,246,246,246,246,0
|
|
20241205,140100,92629577,246,246,246,246,0
|
|
20241205,140000,92629577,246,246,246,246,0
|
|
20241205,135900,92629577,246,246,246,246,0
|
|
20241205,135800,92629577,246,246,246,246,0
|
|
20241205,135700,92629577,246,246,246,246,0
|
|
20241205,135600,92629577,246,246,246,246,0
|
|
20241205,135500,92629577,246,246,246,246,0
|
|
20241205,135400,92629577,246,246,246,246,0
|
|
20241205,135300,92629577,246,246,246,246,0
|
|
20241205,135200,92629577,246,246,246,246,0
|
|
20241205,135100,92629577,246,246,246,246,0
|
|
20241205,135000,92629577,246,246,246,246,0
|
|
20241205,134900,92629577,246,246,246,246,0
|
|
20241205,134800,92629577,246,246,246,246,0
|
|
20241205,134700,92629577,246,246,246,246,0
|
|
20241205,134600,92629577,246,246,246,246,0
|
|
20241205,134500,92629577,246,246,246,246,0
|
|
20241205,134400,92629577,246,246,246,246,0
|
|
20241205,134300,92629577,246,246,246,246,6
|
|
20241205,134200,92628101,245,245,245,245,54
|
|
20241205,134100,92614871,246,246,246,246,26
|
|
20241205,134000,92608475,245,245,245,245,0
|
|
20241205,133900,92608475,245,245,245,245,30
|
|
20241205,133800,92601125,246,246,246,246,10000
|
|
20241205,133700,90141125,246,246,246,246,0
|
|
20241205,133600,90141125,246,246,246,246,0
|
|
20241205,133500,90141125,246,246,246,246,0
|
|
20241205,133400,90141125,246,246,246,246,0
|
|
20241205,133300,90141125,246,246,246,246,25
|
|
20241205,133200,90134975,245,245,245,245,0
|
|
20241205,133100,90134975,245,245,245,245,0
|
|
20241205,133000,90134975,245,245,245,245,35
|
|
20241205,132900,90126400,245,245,245,245,0
|
|
20241205,132800,90126400,245,245,245,245,966
|
|
20241205,132700,89889730,245,245,245,245,0
|
|
20241205,132600,89889730,245,245,245,245,2
|
|
20241205,132500,89889240,245,245,245,245,0
|
|
20241205,132400,89889240,245,245,245,245,0
|
|
20241205,132300,89889240,245,245,245,245,0
|
|
20241205,132200,89889240,245,245,245,245,80
|
|
20241205,132100,89869640,245,245,245,245,24
|
|
20241205,132000,89863760,245,245,245,245,1056
|
|
20241205,131900,89605040,244,245,245,244,288
|
|
20241205,131800,89534482,244,244,244,244,0
|
|
20241205,131700,89534482,244,244,244,244,0
|
|
20241205,131600,89534482,244,244,244,244,0
|
|
20241205,131500,89534482,244,244,244,244,0
|
|
20241205,131400,89534482,244,244,244,244,0
|
|
20241205,131300,89534482,244,245,245,244,20001
|
|
20241205,131200,84654237,245,245,245,245,0
|
|
20241205,131100,84654237,245,245,245,245,1
|
|
20241205,131000,84653992,245,245,245,245,0
|
|
20241205,130900,84653992,245,245,245,245,0
|
|
20241205,130800,84653992,245,245,245,245,0
|
|
20241205,130700,84653992,245,245,245,245,0
|
|
20241205,130600,84653992,245,245,245,245,0
|
|
20241205,130500,84653992,245,245,245,245,0
|
|
20241205,130400,84653992,245,245,245,245,0
|
|
20241205,130300,84653992,245,245,245,245,2
|
|
20241205,130200,84653502,245,245,245,245,0
|
|
20241205,130100,84653502,245,245,245,245,0
|
|
20241205,130000,84653502,245,245,245,245,0
|
|
20241205,125900,84653502,245,245,245,245,0
|
|
20241205,125800,84653502,245,245,245,245,0
|
|
20241205,125700,84653502,245,245,245,245,0
|
|
20241205,125600,84653502,245,245,245,245,0
|
|
20241205,125500,84653502,245,245,245,245,0
|
|
20241205,125400,84653502,245,245,245,245,522
|
|
20241205,125300,84525612,246,246,246,246,0
|
|
20241205,125200,84525612,246,246,246,246,0
|
|
20241205,125100,84525612,246,246,246,246,0
|
|
20241205,125000,84525612,246,246,246,246,1
|
|
20241205,124900,84525366,246,246,246,246,0
|
|
20241205,124800,84525366,246,246,246,246,101
|
|
20241205,124700,84500520,245,245,245,245,0
|
|
20241205,124600,84500520,245,245,245,245,0
|
|
20241205,124500,84500520,245,245,245,245,0
|
|
20241205,124400,84500520,245,245,245,245,0
|
|
20241205,124300,84500520,245,245,245,245,0
|
|
20241205,124200,84500520,245,245,245,245,2
|
|
20241205,124100,84500030,246,246,246,246,0
|
|
20241205,124000,84500030,246,246,246,246,0
|
|
20241205,123900,84500030,246,246,246,246,1
|
|
20241205,123800,84499784,246,246,246,246,1
|
|
20241205,123700,84499538,245,245,245,245,0
|
|
20241205,123600,84499538,245,246,246,245,4
|
|
20241205,123500,84498556,245,245,245,245,7046
|
|
20241205,123400,82772286,246,246,246,246,2
|
|
20241205,123300,82771794,246,246,246,246,0
|
|
20241205,123200,82771794,246,246,246,246,0
|
|
20241205,123100,82771794,246,246,246,246,0
|
|
20241205,123000,82771794,246,246,246,246,0
|
|
20241205,122900,82771794,246,246,246,246,0
|
|
20241205,122800,82771794,246,246,246,246,2
|
|
20241205,122700,82771302,246,246,246,246,0
|
|
20241205,122600,82771302,246,246,246,246,0
|
|
20241205,122500,82771302,246,246,246,246,0
|
|
20241205,122400,82771302,246,246,246,246,0
|
|
20241205,122300,82771302,246,246,246,246,3
|
|
20241205,122200,82770564,246,246,246,246,1
|
|
20241205,122100,82770318,246,246,246,246,0
|
|
20241205,122000,82770318,246,246,246,246,0
|
|
20241205,121900,82770318,246,246,246,246,0
|
|
20241205,121800,82770318,246,246,246,246,0
|
|
20241205,121700,82770318,246,246,246,246,1
|
|
20241205,121600,82770072,246,246,246,246,0
|
|
20241205,121500,82770072,246,246,246,246,1
|
|
20241205,121400,82769826,246,246,246,246,10
|
|
20241205,121300,82767366,246,246,246,246,3
|
|
20241205,121200,82766628,245,245,245,245,0
|
|
20241205,121100,82766628,245,246,246,245,1638
|
|
20241205,121000,82365317,246,246,246,246,2
|
|
20241205,120900,82364825,246,246,246,246,102
|
|
20241205,120800,82339733,246,246,246,246,0
|
|
20241205,120700,82339733,246,246,246,246,0
|
|
20241205,120600,82339733,246,246,246,246,0
|
|
20241205,120500,82339733,246,246,246,246,0
|
|
20241205,120400,82339733,246,246,246,246,0
|
|
20241205,120300,82339733,246,246,246,246,0
|
|
20241205,120200,82339733,246,246,246,246,0
|
|
20241205,120100,82339733,246,246,246,246,0
|
|
20241205,120000,82339733,246,246,246,246,0
|
|
20241205,115900,82339733,246,246,246,246,0
|
|
20241205,115800,82339733,246,246,246,246,0
|
|
20241205,115700,82339733,246,246,246,246,0
|
|
20241205,115600,82339733,246,246,246,246,0
|
|
20241205,115500,82339733,246,246,246,246,13
|
|
20241205,115400,82336535,246,246,246,246,0
|
|
20241205,115300,82336535,246,246,246,246,0
|
|
20241205,115200,82336535,246,246,246,246,0
|
|
20241205,115100,82336535,246,246,246,246,0
|
|
20241205,115000,82336535,246,246,246,246,2
|
|
20241205,114900,82336043,246,246,246,246,100
|
|
20241205,114800,82311443,246,246,246,246,1
|
|
20241205,114700,82311197,245,245,245,245,0
|
|
20241205,114600,82311197,245,246,246,245,3
|
|
20241205,114500,82310461,246,246,246,246,0
|
|
20241205,114400,82310461,246,246,246,246,0
|
|
20241205,114300,82310461,246,246,246,246,0
|
|
20241205,114200,82310461,246,246,246,246,0
|
|
20241205,114100,82310461,246,246,246,246,0
|
|
20241205,114000,82310461,246,246,246,246,0
|
|
20241205,113900,82310461,246,246,246,246,0
|
|
20241205,113800,82310461,246,246,246,246,145
|
|
20241205,113700,82274791,246,246,246,246,0
|
|
20241205,113600,82274791,246,246,246,246,0
|
|
20241205,113500,82274791,246,246,246,246,0
|
|
20241205,113400,82274791,246,246,246,246,0
|
|
20241205,113300,82274791,246,246,246,246,1
|
|
20241205,113200,82274545,246,246,246,246,0
|
|
20241205,113100,82274545,246,246,246,246,100
|
|
20241205,113000,82249945,245,245,245,245,0
|
|
20241205,112900,82249945,245,246,246,245,3
|
|
20241205,112800,82249208,246,246,246,246,0
|
|
20241205,112700,82249208,246,246,246,246,0
|
|
20241205,112600,82249208,246,246,246,246,0
|
|
20241205,112500,82249208,246,246,246,246,0
|
|
20241205,112400,82249208,246,246,246,246,0
|
|
20241205,112300,82249208,246,246,246,246,0
|
|
20241205,112200,82249208,246,246,246,246,1022
|
|
20241205,112100,81997796,246,246,246,246,0
|
|
20241205,112000,81997796,246,246,246,246,2
|
|
20241205,111900,81997304,246,246,246,246,0
|
|
20241205,111800,81997304,246,246,246,246,1
|
|
20241205,111700,81997058,245,245,245,245,0
|
|
20241205,111600,81997058,245,245,245,245,0
|
|
20241205,111500,81997058,245,245,245,245,0
|
|
20241205,111400,81997058,245,245,245,245,0
|
|
20241205,111300,81997058,245,246,246,245,4
|
|
20241205,111200,81996077,246,246,246,246,0
|
|
20241205,111100,81996077,246,246,246,246,1
|
|
20241205,111000,81995831,245,245,245,245,3000
|
|
20241205,110900,81260831,246,246,246,246,1
|
|
20241205,110800,81260585,246,246,246,246,3
|
|
20241205,110700,81259847,244,246,246,244,3
|
|
20241205,110600,81259111,246,246,246,246,0
|
|
20241205,110500,81259111,246,246,246,246,43
|
|
20241205,110400,81248533,245,245,245,245,0
|
|
20241205,110300,81248533,245,245,245,245,10000
|
|
20241205,110200,78798533,245,245,245,245,5000
|
|
20241205,110100,77573533,245,245,245,245,0
|
|
20241205,110000,77573533,245,245,245,245,0
|
|
20241205,105900,77573533,245,245,245,245,0
|
|
20241205,105800,77573533,245,245,245,245,0
|
|
20241205,105700,77573533,245,245,245,245,0
|
|
20241205,105600,77573533,245,245,245,245,4
|
|
20241205,105500,77572553,246,246,246,246,2
|
|
20241205,105400,77572061,246,246,246,246,1
|
|
20241205,105300,77571815,246,246,246,246,0
|
|
20241205,105200,77571815,246,246,246,246,1
|
|
20241205,105100,77571569,246,246,246,246,3
|
|
20241205,105000,77570831,245,245,245,245,0
|
|
20241205,104900,77570831,245,245,245,245,0
|
|
20241205,104800,77570831,245,245,245,245,1
|
|
20241205,104700,77570586,245,244,245,244,355
|
|
20241205,104600,77483614,245,245,245,245,0
|
|
20241205,104500,77483614,245,245,245,245,0
|
|
20241205,104400,77483614,245,245,245,245,0
|
|
20241205,104300,77483614,245,245,245,245,20
|
|
20241205,104200,77478714,245,245,245,245,0
|
|
20241205,104100,77478714,245,246,246,244,7049
|
|
20241205,104000,75751709,246,245,246,245,25
|
|
20241205,103900,75745577,246,246,246,246,0
|
|
20241205,103800,75745577,246,246,246,246,0
|
|
20241205,103700,75745577,246,246,246,246,4
|
|
20241205,103600,75744593,246,245,246,245,4
|
|
20241205,103500,75743612,246,246,246,246,1
|
|
20241205,103400,75743366,246,246,246,246,10
|
|
20241205,103300,75740906,246,246,246,246,20
|
|
20241205,103200,75735986,246,246,246,246,1
|
|
20241205,103100,75735740,245,245,245,244,203
|
|
20241205,103000,75686009,245,245,245,245,2360
|
|
20241205,102900,75107809,245,245,245,245,0
|
|
20241205,102800,75107809,245,245,245,245,4
|
|
20241205,102700,75106829,245,245,245,245,3
|
|
20241205,102600,75106094,245,245,245,245,302
|
|
20241205,102500,75032104,245,245,245,245,1
|
|
20241205,102400,75031859,245,245,245,245,0
|
|
20241205,102300,75031859,245,244,245,244,5
|
|
20241205,102200,75030636,245,245,245,245,0
|
|
20241205,102100,75030636,245,245,245,245,1
|
|
20241205,102000,75030391,245,245,245,245,0
|
|
20241205,101900,75030391,245,246,246,245,8629
|
|
20241205,101800,72916284,246,246,246,246,2
|
|
20241205,101700,72915792,246,246,246,246,0
|
|
20241205,101600,72915792,246,246,246,246,0
|
|
20241205,101500,72915792,246,246,246,246,1
|
|
20241205,101400,72915546,246,246,246,246,0
|
|
20241205,101300,72915546,246,246,246,246,19
|
|
20241205,101200,72910872,246,246,246,246,0
|
|
20241205,101100,72910872,246,246,246,246,1000
|
|
20241205,101000,72664872,246,246,246,246,2
|
|
20241205,100900,72664380,246,245,246,245,2739
|
|
20241205,100800,71992586,246,246,246,246,1000
|
|
20241205,100700,71746586,246,246,246,246,3000
|
|
20241205,100600,71008586,246,245,246,245,4
|
|
20241205,100500,71007603,246,246,246,246,4
|
|
20241205,100400,71006619,246,246,246,246,5
|
|
20241205,100300,71005389,246,246,246,246,0
|
|
20241205,100200,71005389,246,246,246,246,0
|
|
20241205,100100,71005389,246,246,246,246,2
|
|
20241205,100000,71004897,244,245,245,244,8218
|
|
20241205,095900,68991507,245,245,245,245,3
|
|
20241205,095800,68990772,245,245,245,245,0
|
|
20241205,095700,68990772,245,245,245,245,30
|
|
20241205,095600,68983422,245,245,245,245,1
|
|
20241205,095500,68983177,245,245,245,245,0
|
|
20241205,095400,68983177,245,245,245,245,52
|
|
20241205,095300,68970437,245,245,245,245,0
|
|
20241205,095200,68970437,245,245,245,245,0
|
|
20241205,095100,68970437,245,245,245,245,44
|
|
20241205,095000,68959657,244,245,245,244,37303
|
|
20241205,094900,59857723,244,245,245,244,4001
|
|
20241205,094800,58881478,245,245,245,245,0
|
|
20241205,094700,58881478,245,245,245,245,22
|
|
20241205,094600,58876088,245,245,245,245,3
|
|
20241205,094500,58875353,245,245,245,245,500
|
|
20241205,094400,58752853,245,245,245,245,0
|
|
20241205,094300,58752853,245,245,245,245,4
|
|
20241205,094200,58751873,245,245,245,245,34
|
|
20241205,094100,58743543,245,245,245,245,16
|
|
20241205,094000,58739623,245,245,245,243,1095
|
|
20241205,093900,58471354,245,245,245,245,0
|
|
20241205,093800,58471354,245,245,245,245,100
|
|
20241205,093700,58446854,245,244,245,243,41001
|
|
20241205,093600,48458689,245,245,245,245,5
|
|
20241205,093500,48457464,244,245,245,244,4437
|
|
20241205,093400,47374658,245,245,245,245,0
|
|
20241205,093300,47374658,245,245,245,245,0
|
|
20241205,093200,47374658,245,245,245,245,4
|
|
20241205,093100,47373678,245,245,245,245,0
|
|
20241205,093000,47373678,245,245,245,245,500
|
|
20241205,092900,47251178,245,245,245,245,1001
|
|
20241205,092800,47005933,244,245,245,244,390
|
|
20241205,092700,46910753,245,245,245,245,0
|
|
20241205,092600,46910753,245,245,245,245,1
|
|
20241205,092500,46910508,245,245,245,245,1
|
|
20241205,092400,46910263,245,245,245,245,1000
|
|
20241205,092300,46665263,244,244,244,244,12282
|
|
20241205,092200,43668455,244,244,244,243,2865
|
|
20241205,092100,42969396,245,244,245,243,171
|
|
20241205,092000,42927611,244,244,244,243,2898
|
|
20241205,091900,42220500,244,244,244,244,2541
|
|
20241205,091800,41600496,243,244,244,243,1691
|
|
20241205,091700,41187893,244,244,244,244,2319
|
|
20241205,091600,40622057,244,244,244,244,0
|
|
20241205,091500,40622057,244,245,245,243,49163
|
|
20241205,091400,28631775,245,245,246,244,20403
|
|
20241205,091300,23633040,246,246,246,246,16
|
|
20241205,091200,23629104,246,245,246,245,2369
|
|
20241205,091100,23046331,246,246,246,246,559
|
|
20241205,091000,22908817,247,246,247,246,5001
|
|
20241205,090900,21678570,245,245,245,245,10000
|
|
20241205,090800,19228570,245,246,246,245,4500
|
|
20241205,090700,18126020,245,246,246,245,31504
|
|
20241205,090600,10399998,247,247,247,246,5541
|
|
20241205,090500,9031372,248,248,248,248,0
|
|
20241205,090400,9031372,248,247,248,247,5180
|
|
20241205,090300,7746912,248,248,249,248,25404
|
|
20241205,090200,1446719,248,248,248,248,2001
|
|
20241205,090100,950471,248,249,249,248,3697
|
|
20241205,090000,33614,248,249,249,248,135
|