606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190300,143560291,238,238,238,238,8688
|
|
20241206,190200,143560291,238,238,238,238,0
|
|
20241206,190100,143560291,238,238,238,238,0
|
|
20241206,190000,143560291,238,238,238,238,0
|
|
20241206,185900,143560291,238,238,238,238,0
|
|
20241206,185800,143560291,238,238,238,238,0
|
|
20241206,185700,143560291,238,238,238,238,0
|
|
20241206,185600,143560291,238,238,238,238,0
|
|
20241206,185500,143560291,238,238,238,238,0
|
|
20241206,185400,143560291,238,238,238,238,0
|
|
20241206,185300,143560291,238,238,238,238,0
|
|
20241206,185200,143560291,238,238,238,238,0
|
|
20241206,185100,143560291,238,238,238,238,0
|
|
20241206,185000,143560291,238,238,238,238,0
|
|
20241206,184900,143560291,238,238,238,238,0
|
|
20241206,184800,143560291,238,238,238,238,0
|
|
20241206,184700,143560291,238,238,238,238,0
|
|
20241206,184600,143560291,238,238,238,238,0
|
|
20241206,184500,143560291,238,238,238,238,0
|
|
20241206,184400,143560291,238,238,238,238,0
|
|
20241206,184300,143560291,238,238,238,238,0
|
|
20241206,184200,143560291,238,238,238,238,0
|
|
20241206,184100,143560291,238,238,238,238,0
|
|
20241206,184000,143560291,238,238,238,238,0
|
|
20241206,183900,143560291,238,238,238,238,0
|
|
20241206,183800,143560291,238,238,238,238,0
|
|
20241206,183700,143560291,238,238,238,238,0
|
|
20241206,183600,143560291,238,238,238,238,0
|
|
20241206,183500,143560291,238,238,238,238,0
|
|
20241206,183400,143560291,238,238,238,238,0
|
|
20241206,183300,143560291,238,238,238,238,8688
|
|
20241206,183200,143560291,238,238,238,238,0
|
|
20241206,183100,143560291,238,238,238,238,0
|
|
20241206,183000,143560291,238,238,238,238,0
|
|
20241206,182900,143560291,238,238,238,238,0
|
|
20241206,182800,143560291,238,238,238,238,0
|
|
20241206,182700,143560291,238,238,238,238,0
|
|
20241206,182600,143560291,238,238,238,238,0
|
|
20241206,182500,143560291,238,238,238,238,0
|
|
20241206,182400,143560291,238,238,238,238,0
|
|
20241206,182300,143560291,238,238,238,238,0
|
|
20241206,182200,143560291,238,238,238,238,0
|
|
20241206,182100,143560291,238,238,238,238,0
|
|
20241206,182000,143560291,238,238,238,238,0
|
|
20241206,181900,143560291,238,238,238,238,0
|
|
20241206,181800,143560291,238,238,238,238,0
|
|
20241206,181700,143560291,238,238,238,238,0
|
|
20241206,181600,143560291,238,238,238,238,0
|
|
20241206,181500,143560291,238,238,238,238,0
|
|
20241206,181400,143560291,238,238,238,238,0
|
|
20241206,181300,143560291,238,238,238,238,0
|
|
20241206,181200,143560291,238,238,238,238,0
|
|
20241206,181100,143560291,238,238,238,238,0
|
|
20241206,181000,143560291,238,238,238,238,0
|
|
20241206,180900,143560291,238,238,238,238,0
|
|
20241206,180800,143560291,238,238,238,238,0
|
|
20241206,180700,143560291,238,238,238,238,0
|
|
20241206,180600,143560291,238,238,238,238,0
|
|
20241206,180500,143560291,238,238,238,238,0
|
|
20241206,180400,143560291,238,238,238,238,0
|
|
20241206,180300,143560291,238,238,238,238,8688
|
|
20241206,180200,143560291,238,238,238,238,0
|
|
20241206,180100,143560291,238,238,238,238,0
|
|
20241206,180000,143560291,238,238,238,238,0
|
|
20241206,175900,143560291,238,238,238,238,0
|
|
20241206,175800,143560291,238,238,238,238,0
|
|
20241206,175700,143560291,238,238,238,238,0
|
|
20241206,175600,143560291,238,238,238,238,0
|
|
20241206,175500,143560291,238,238,238,238,0
|
|
20241206,175400,143560291,238,238,238,238,0
|
|
20241206,175300,143560291,238,238,238,238,0
|
|
20241206,175200,143560291,238,238,238,238,0
|
|
20241206,175100,143560291,238,238,238,238,0
|
|
20241206,175000,143560291,238,238,238,238,0
|
|
20241206,174900,143560291,238,238,238,238,0
|
|
20241206,174800,143560291,238,238,238,238,0
|
|
20241206,174700,143560291,238,238,238,238,0
|
|
20241206,174600,143560291,238,238,238,238,0
|
|
20241206,174500,143560291,238,238,238,238,0
|
|
20241206,174400,143560291,238,238,238,238,0
|
|
20241206,174300,143560291,238,238,238,238,0
|
|
20241206,174200,143560291,238,238,238,238,0
|
|
20241206,174100,143560291,238,238,238,238,0
|
|
20241206,174000,143560291,238,238,238,238,0
|
|
20241206,173900,143560291,238,238,238,238,0
|
|
20241206,173800,143560291,238,238,238,238,0
|
|
20241206,173700,143560291,238,238,238,238,0
|
|
20241206,173600,143560291,238,238,238,238,0
|
|
20241206,173500,143560291,238,238,238,238,0
|
|
20241206,173400,143560291,238,238,238,238,0
|
|
20241206,173300,143560291,238,238,238,238,8688
|
|
20241206,173200,143560291,238,238,238,238,0
|
|
20241206,173100,143560291,238,238,238,238,0
|
|
20241206,173000,143560291,238,238,238,238,0
|
|
20241206,172900,143560291,238,238,238,238,0
|
|
20241206,172800,143560291,238,238,238,238,0
|
|
20241206,172700,143560291,238,238,238,238,0
|
|
20241206,172600,143560291,238,238,238,238,0
|
|
20241206,172500,143560291,238,238,238,238,0
|
|
20241206,172400,143560291,238,238,238,238,0
|
|
20241206,172300,143560291,238,238,238,238,0
|
|
20241206,172200,143560291,238,238,238,238,0
|
|
20241206,172100,143560291,238,238,238,238,0
|
|
20241206,172000,143560291,238,238,238,238,0
|
|
20241206,171900,143560291,238,238,238,238,0
|
|
20241206,171800,143560291,238,238,238,238,0
|
|
20241206,171700,143560291,238,238,238,238,0
|
|
20241206,171600,143560291,238,238,238,238,0
|
|
20241206,171500,143560291,238,238,238,238,0
|
|
20241206,171400,143560291,238,238,238,238,0
|
|
20241206,171300,143560291,238,238,238,238,0
|
|
20241206,171200,143560291,238,238,238,238,0
|
|
20241206,171100,143560291,238,238,238,238,0
|
|
20241206,171000,143560291,238,238,238,238,0
|
|
20241206,170900,143560291,238,238,238,238,0
|
|
20241206,170800,143560291,238,238,238,238,0
|
|
20241206,170700,143560291,238,238,238,238,0
|
|
20241206,170600,143560291,238,238,238,238,0
|
|
20241206,170500,143560291,238,238,238,238,0
|
|
20241206,170400,143560291,238,238,238,238,0
|
|
20241206,170300,143560291,238,238,238,238,8688
|
|
20241206,170200,143560291,238,238,238,238,0
|
|
20241206,170100,143560291,238,238,238,238,0
|
|
20241206,170000,143560291,238,238,238,238,0
|
|
20241206,165900,143560291,238,238,238,238,0
|
|
20241206,165800,143560291,238,238,238,238,0
|
|
20241206,165700,143560291,238,238,238,238,0
|
|
20241206,165600,143560291,238,238,238,238,0
|
|
20241206,165500,143560291,238,238,238,238,0
|
|
20241206,165400,143560291,238,238,238,238,0
|
|
20241206,165300,143560291,238,238,238,238,0
|
|
20241206,165200,143560291,238,238,238,238,0
|
|
20241206,165100,143560291,238,238,238,238,0
|
|
20241206,165000,143560291,238,238,238,238,0
|
|
20241206,164900,143560291,238,238,238,238,0
|
|
20241206,164800,143560291,238,238,238,238,0
|
|
20241206,164700,143560291,238,238,238,238,0
|
|
20241206,164600,143560291,238,238,238,238,0
|
|
20241206,164500,143560291,238,238,238,238,0
|
|
20241206,164400,143560291,238,238,238,238,0
|
|
20241206,164300,143560291,238,238,238,238,0
|
|
20241206,164200,143560291,238,238,238,238,0
|
|
20241206,164100,143560291,238,238,238,238,0
|
|
20241206,164000,143560291,238,238,238,238,0
|
|
20241206,163900,143560291,238,238,238,238,0
|
|
20241206,163800,143560291,238,238,238,238,0
|
|
20241206,163700,143560291,238,238,238,238,0
|
|
20241206,163600,143560291,238,238,238,238,0
|
|
20241206,163500,143560291,238,238,238,238,0
|
|
20241206,163400,143560291,238,238,238,238,0
|
|
20241206,163300,143560291,238,238,238,238,8688
|
|
20241206,163200,143560291,238,238,238,238,0
|
|
20241206,163100,143560291,238,238,238,238,0
|
|
20241206,163000,143560291,238,238,238,238,0
|
|
20241206,162900,143560291,238,238,238,238,0
|
|
20241206,162800,143560291,238,238,238,238,0
|
|
20241206,162700,143560291,238,238,238,238,0
|
|
20241206,162600,143560291,238,238,238,238,0
|
|
20241206,162500,143560291,238,238,238,238,0
|
|
20241206,162400,143560291,238,238,238,238,0
|
|
20241206,162300,143560291,238,238,238,238,0
|
|
20241206,162200,143560291,238,238,238,238,0
|
|
20241206,162100,143560291,238,238,238,238,0
|
|
20241206,162000,143560291,238,238,238,238,0
|
|
20241206,161900,143560291,238,238,238,238,0
|
|
20241206,161800,143560291,238,238,238,238,0
|
|
20241206,161700,143560291,238,238,238,238,0
|
|
20241206,161600,143560291,238,238,238,238,0
|
|
20241206,161500,143560291,238,238,238,238,0
|
|
20241206,161400,143560291,238,238,238,238,0
|
|
20241206,161300,143560291,238,238,238,238,0
|
|
20241206,161200,143560291,238,238,238,238,0
|
|
20241206,161100,143560291,238,238,238,238,0
|
|
20241206,161000,143560291,238,238,238,238,0
|
|
20241206,160900,143560291,238,238,238,238,0
|
|
20241206,160800,143560291,238,238,238,238,0
|
|
20241206,160700,143560291,238,238,238,238,0
|
|
20241206,160600,143560291,238,238,238,238,0
|
|
20241206,160500,143560291,238,238,238,238,0
|
|
20241206,160400,143560291,238,238,238,238,0
|
|
20241206,160300,143560291,238,238,238,238,8688
|
|
20241206,160200,143560291,238,238,238,238,0
|
|
20241206,160100,143560291,238,238,238,238,0
|
|
20241206,160000,143560291,238,238,238,238,0
|
|
20241206,155900,143560291,238,238,238,238,0
|
|
20241206,155800,143560291,238,238,238,238,0
|
|
20241206,155700,143560291,238,238,238,238,0
|
|
20241206,155600,143560291,238,238,238,238,0
|
|
20241206,155500,143560291,238,238,238,238,0
|
|
20241206,155400,143560291,238,238,238,238,0
|
|
20241206,155300,143560291,238,238,238,238,0
|
|
20241206,155200,143560291,238,238,238,238,0
|
|
20241206,155100,143560291,238,238,238,238,0
|
|
20241206,155000,143560291,238,238,238,238,0
|
|
20241206,154900,143560291,238,238,238,238,0
|
|
20241206,154800,143560291,238,238,238,238,0
|
|
20241206,154700,143560291,238,238,238,238,0
|
|
20241206,154600,143560291,238,238,238,238,0
|
|
20241206,154500,143560291,238,238,238,238,0
|
|
20241206,154400,143560291,238,238,238,238,0
|
|
20241206,154300,143560291,238,238,238,238,0
|
|
20241206,154200,143560291,238,238,238,238,0
|
|
20241206,154100,143560291,238,238,238,238,0
|
|
20241206,154000,143560291,238,238,238,238,0
|
|
20241206,153900,143560291,238,238,238,238,0
|
|
20241206,153800,143560291,238,238,238,238,0
|
|
20241206,153700,143560291,238,238,238,238,0
|
|
20241206,153600,143560291,238,238,238,238,0
|
|
20241206,153500,143560291,238,238,238,238,0
|
|
20241206,153400,143560291,238,238,238,238,0
|
|
20241206,153300,143560291,238,238,238,238,8688
|
|
20241206,153200,143560291,238,238,238,238,0
|
|
20241206,153100,143560291,238,238,238,238,0
|
|
20241206,153000,143560291,238,238,238,238,8688
|
|
20241206,152900,141492547,236,236,236,236,0
|
|
20241206,152800,141492547,236,236,236,236,0
|
|
20241206,152700,141492547,236,236,236,236,0
|
|
20241206,152600,141492547,236,236,236,236,0
|
|
20241206,152500,141492547,236,236,236,236,0
|
|
20241206,152400,141492547,236,236,236,236,0
|
|
20241206,152300,141492547,236,236,236,236,0
|
|
20241206,152200,141492547,236,236,236,236,0
|
|
20241206,152100,141492547,236,236,236,236,0
|
|
20241206,152000,141492547,236,236,236,236,0
|
|
20241206,151900,141492547,236,237,237,236,1083
|
|
20241206,151800,141236914,237,237,237,237,100
|
|
20241206,151700,141213214,237,237,237,237,1
|
|
20241206,151600,141212977,236,236,236,236,5
|
|
20241206,151500,141211797,236,236,237,236,2138
|
|
20241206,151400,140706329,236,236,236,236,1038
|
|
20241206,151300,140461361,236,236,236,236,0
|
|
20241206,151200,140461361,236,236,236,236,4150
|
|
20241206,151100,139481961,237,237,237,237,0
|
|
20241206,151000,139481961,237,237,237,237,55
|
|
20241206,150900,139468926,237,237,237,237,60
|
|
20241206,150800,139454706,237,237,237,237,502
|
|
20241206,150700,139335732,237,237,237,237,500
|
|
20241206,150600,139217232,237,237,237,237,0
|
|
20241206,150500,139217232,237,237,237,237,277
|
|
20241206,150400,139151583,237,237,237,237,0
|
|
20241206,150300,139151583,237,237,237,237,40
|
|
20241206,150200,139142103,237,237,237,237,823
|
|
20241206,150100,138947052,237,237,237,237,81
|
|
20241206,150000,138927855,237,237,237,237,5097
|
|
20241206,145900,137719866,238,238,238,238,0
|
|
20241206,145800,137719866,238,238,238,238,1
|
|
20241206,145700,137719628,238,237,238,237,152
|
|
20241206,145600,137683602,238,238,238,238,0
|
|
20241206,145500,137683602,238,238,238,238,0
|
|
20241206,145400,137683602,238,238,238,238,0
|
|
20241206,145300,137683602,238,237,238,237,138
|
|
20241206,145200,137650886,237,237,237,237,1
|
|
20241206,145100,137650649,236,237,237,236,997
|
|
20241206,145000,137414813,237,238,238,237,349
|
|
20241206,144900,137332099,238,238,238,238,1
|
|
20241206,144800,137331861,238,238,238,238,2
|
|
20241206,144700,137331385,238,237,238,237,5136
|
|
20241206,144600,136114135,237,236,237,236,80
|
|
20241206,144500,136095245,236,236,236,236,0
|
|
20241206,144400,136095245,236,236,236,236,15115
|
|
20241206,144300,132528105,235,235,235,235,0
|
|
20241206,144200,132528105,235,235,235,235,108
|
|
20241206,144100,132502725,236,236,236,236,1
|
|
20241206,144000,132502489,236,236,236,236,0
|
|
20241206,143900,132502489,236,236,236,236,0
|
|
20241206,143800,132502489,236,236,236,236,0
|
|
20241206,143700,132502489,236,236,236,236,50
|
|
20241206,143600,132490689,236,236,236,236,0
|
|
20241206,143500,132490689,236,236,236,236,0
|
|
20241206,143400,132490689,236,236,236,236,0
|
|
20241206,143300,132490689,236,236,236,236,0
|
|
20241206,143200,132490689,236,236,236,236,1
|
|
20241206,143100,132490453,236,236,236,236,1
|
|
20241206,143000,132490217,236,236,236,236,0
|
|
20241206,142900,132490217,236,236,236,236,2
|
|
20241206,142800,132489745,236,236,236,236,2
|
|
20241206,142700,132489273,236,236,236,236,0
|
|
20241206,142600,132489273,236,236,236,236,100
|
|
20241206,142500,132465673,236,236,236,236,10
|
|
20241206,142400,132463313,236,236,236,236,0
|
|
20241206,142300,132463313,236,236,236,236,0
|
|
20241206,142200,132463313,236,236,236,236,0
|
|
20241206,142100,132463313,236,236,236,236,0
|
|
20241206,142000,132463313,236,236,236,236,23
|
|
20241206,141900,132457885,235,235,235,235,0
|
|
20241206,141800,132457885,235,235,235,235,1655
|
|
20241206,141700,132068960,235,235,235,235,0
|
|
20241206,141600,132068960,235,235,235,235,0
|
|
20241206,141500,132068960,235,235,235,235,0
|
|
20241206,141400,132068960,235,235,235,235,0
|
|
20241206,141300,132068960,235,235,235,235,0
|
|
20241206,141200,132068960,235,235,235,235,0
|
|
20241206,141100,132068960,235,235,235,235,0
|
|
20241206,141000,132068960,235,235,235,235,1
|
|
20241206,140900,132068725,236,236,236,236,0
|
|
20241206,140800,132068725,236,236,236,236,0
|
|
20241206,140700,132068725,236,236,236,236,0
|
|
20241206,140600,132068725,236,236,236,236,0
|
|
20241206,140500,132068725,236,236,236,236,3
|
|
20241206,140400,132068017,236,236,236,236,0
|
|
20241206,140300,132068017,236,236,236,236,0
|
|
20241206,140200,132068017,236,236,236,236,2
|
|
20241206,140100,132067545,236,236,236,236,131
|
|
20241206,140000,132036629,236,236,236,236,0
|
|
20241206,135900,132036629,236,236,236,236,0
|
|
20241206,135800,132036629,236,236,236,236,0
|
|
20241206,135700,132036629,236,236,236,236,0
|
|
20241206,135600,132036629,236,236,236,236,5
|
|
20241206,135500,132035449,236,236,236,236,1
|
|
20241206,135400,132035213,236,236,236,236,0
|
|
20241206,135300,132035213,236,236,236,236,0
|
|
20241206,135200,132035213,236,236,236,236,0
|
|
20241206,135100,132035213,236,236,236,236,169
|
|
20241206,135000,131995329,235,235,235,235,0
|
|
20241206,134900,131995329,235,235,235,235,0
|
|
20241206,134800,131995329,235,235,235,235,0
|
|
20241206,134700,131995329,235,235,235,235,200
|
|
20241206,134600,131948329,235,235,235,235,0
|
|
20241206,134500,131948329,235,235,235,235,200
|
|
20241206,134400,131901329,235,235,235,235,40
|
|
20241206,134300,131891929,234,235,235,234,1560
|
|
20241206,134200,131526147,235,235,235,235,0
|
|
20241206,134100,131526147,235,235,235,235,3025
|
|
20241206,134000,130815272,235,235,235,235,26975
|
|
20241206,133900,124476147,236,236,236,236,0
|
|
20241206,133800,124476147,236,236,236,236,300
|
|
20241206,133700,124405347,236,236,236,236,0
|
|
20241206,133600,124405347,236,236,236,236,0
|
|
20241206,133500,124405347,236,236,236,236,200
|
|
20241206,133400,124358147,235,235,235,235,550
|
|
20241206,133300,124228897,235,235,235,235,0
|
|
20241206,133200,124228897,235,235,235,235,0
|
|
20241206,133100,124228897,235,235,235,235,0
|
|
20241206,133000,124228897,235,235,235,235,0
|
|
20241206,132900,124228897,235,235,235,235,643
|
|
20241206,132800,124077792,235,235,235,235,0
|
|
20241206,132700,124077792,235,235,235,235,10582
|
|
20241206,132600,121591022,235,235,235,235,7940
|
|
20241206,132500,119725122,235,235,235,235,0
|
|
20241206,132400,119725122,235,235,235,235,15930
|
|
20241206,132300,115981572,236,236,236,236,1
|
|
20241206,132200,115981336,235,235,235,235,1
|
|
20241206,132100,115981101,235,235,235,235,0
|
|
20241206,132000,115981101,235,235,235,235,9969
|
|
20241206,131900,113638386,235,235,235,235,2
|
|
20241206,131800,113637916,236,236,236,236,90
|
|
20241206,131700,113616676,235,235,235,235,6414
|
|
20241206,131600,112109386,236,236,236,236,1
|
|
20241206,131500,112109150,236,236,236,236,1
|
|
20241206,131400,112108914,235,235,235,235,1
|
|
20241206,131300,112108679,235,235,235,235,0
|
|
20241206,131200,112108679,235,235,235,235,20003
|
|
20241206,131100,107407974,235,235,235,235,3
|
|
20241206,131000,107407269,236,236,236,236,1
|
|
20241206,130900,107407033,235,235,235,235,0
|
|
20241206,130800,107407033,235,235,235,235,0
|
|
20241206,130700,107407033,235,235,235,235,0
|
|
20241206,130600,107407033,235,235,235,235,0
|
|
20241206,130500,107407033,235,235,235,235,1
|
|
20241206,130400,107406798,236,236,236,236,1
|
|
20241206,130300,107406562,235,236,236,235,5271
|
|
20241206,130200,106163607,236,236,236,236,0
|
|
20241206,130100,106163607,236,236,236,236,0
|
|
20241206,130000,106163607,236,236,236,236,735
|
|
20241206,125900,105990147,236,236,236,236,1155
|
|
20241206,125800,105717567,237,237,237,237,0
|
|
20241206,125700,105717567,237,237,237,237,2
|
|
20241206,125600,105717093,236,236,236,236,0
|
|
20241206,125500,105717093,236,236,236,236,0
|
|
20241206,125400,105717093,236,236,236,236,8
|
|
20241206,125300,105715205,236,236,236,236,216
|
|
20241206,125200,105664229,236,237,237,236,80
|
|
20241206,125100,105645290,236,236,236,236,107
|
|
20241206,125000,105620038,236,236,236,236,137
|
|
20241206,124900,105587706,236,236,236,236,0
|
|
20241206,124800,105587706,236,236,236,236,0
|
|
20241206,124700,105587706,236,236,236,236,0
|
|
20241206,124600,105587706,236,236,236,236,0
|
|
20241206,124500,105587706,236,236,236,236,7000
|
|
20241206,124400,103935706,236,236,236,236,0
|
|
20241206,124300,103935706,236,236,236,236,0
|
|
20241206,124200,103935706,236,236,236,236,0
|
|
20241206,124100,103935706,236,236,236,236,0
|
|
20241206,124000,103935706,236,237,237,236,61
|
|
20241206,123900,103921309,237,237,237,237,0
|
|
20241206,123800,103921309,237,237,237,237,0
|
|
20241206,123700,103921309,237,237,237,237,0
|
|
20241206,123600,103921309,237,237,237,237,464
|
|
20241206,123500,103811341,236,237,237,236,112
|
|
20241206,123400,103784908,236,236,236,236,224
|
|
20241206,123300,103732044,236,236,236,236,99
|
|
20241206,123200,103708680,236,236,236,236,1038
|
|
20241206,123100,103463712,236,236,236,236,678
|
|
20241206,123000,103303704,236,236,236,236,5520
|
|
20241206,122900,102000984,236,236,236,235,14057
|
|
20241206,122800,98696534,236,236,236,236,150
|
|
20241206,122700,98661134,236,236,236,236,0
|
|
20241206,122600,98661134,236,236,236,236,1038
|
|
20241206,122500,98416166,236,236,236,236,0
|
|
20241206,122400,98416166,236,236,236,236,304
|
|
20241206,122300,98344422,236,236,236,236,0
|
|
20241206,122200,98344422,236,236,236,236,318
|
|
20241206,122100,98269374,236,236,236,236,504
|
|
20241206,122000,98150430,236,236,236,236,0
|
|
20241206,121900,98150430,236,236,236,236,0
|
|
20241206,121800,98150430,236,236,236,236,2000
|
|
20241206,121700,97678430,236,236,236,236,0
|
|
20241206,121600,97678430,236,236,236,236,582
|
|
20241206,121500,97541078,237,237,237,237,0
|
|
20241206,121400,97541078,237,237,237,237,20
|
|
20241206,121300,97536338,237,237,237,237,310
|
|
20241206,121200,97462868,236,236,236,236,0
|
|
20241206,121100,97462868,236,237,237,236,43300
|
|
20241206,121000,87237697,238,238,238,238,0
|
|
20241206,120900,87237697,238,238,238,238,4
|
|
20241206,120800,87236745,239,239,239,239,0
|
|
20241206,120700,87236745,239,239,239,239,140
|
|
20241206,120600,87203285,238,238,238,238,601
|
|
20241206,120500,87060247,238,238,238,238,211
|
|
20241206,120400,87010029,238,239,239,238,11
|
|
20241206,120300,87007401,239,239,239,239,0
|
|
20241206,120200,87007401,239,239,239,239,0
|
|
20241206,120100,87007401,239,239,239,239,0
|
|
20241206,120000,87007401,239,239,239,239,0
|
|
20241206,115900,87007401,239,239,239,239,0
|
|
20241206,115800,87007401,239,239,239,239,0
|
|
20241206,115700,87007401,239,239,239,239,0
|
|
20241206,115600,87007401,239,239,239,239,0
|
|
20241206,115500,87007401,239,239,239,239,0
|
|
20241206,115400,87007401,239,239,239,239,0
|
|
20241206,115300,87007401,239,239,239,239,7
|
|
20241206,115200,87005728,239,239,239,239,1
|
|
20241206,115100,87005489,238,238,238,238,0
|
|
20241206,115000,87005489,238,238,238,238,0
|
|
20241206,114900,87005489,238,238,238,238,0
|
|
20241206,114800,87005489,238,238,238,238,13
|
|
20241206,114700,87002395,238,238,238,238,0
|
|
20241206,114600,87002395,238,238,238,238,0
|
|
20241206,114500,87002395,238,238,238,238,0
|
|
20241206,114400,87002395,238,238,238,238,2
|
|
20241206,114300,87001919,238,238,238,238,0
|
|
20241206,114200,87001919,238,238,238,238,42
|
|
20241206,114100,86991923,238,238,238,238,500
|
|
20241206,114000,86872923,238,238,238,238,0
|
|
20241206,113900,86872923,238,238,238,238,0
|
|
20241206,113800,86872923,238,238,238,238,13
|
|
20241206,113700,86869829,239,239,239,239,0
|
|
20241206,113600,86869829,239,239,239,239,1
|
|
20241206,113500,86869590,239,239,239,239,0
|
|
20241206,113400,86869590,239,239,239,239,0
|
|
20241206,113300,86869590,239,239,239,239,0
|
|
20241206,113200,86869590,239,239,239,239,0
|
|
20241206,113100,86869590,239,239,239,239,0
|
|
20241206,113000,86869590,239,239,239,239,0
|
|
20241206,112900,86869590,239,239,239,239,230
|
|
20241206,112800,86814620,238,238,238,238,150
|
|
20241206,112700,86778920,238,238,238,238,1000
|
|
20241206,112600,86540920,239,239,239,239,0
|
|
20241206,112500,86540920,239,239,239,239,0
|
|
20241206,112400,86540920,239,239,239,239,1
|
|
20241206,112300,86540681,238,238,238,238,10
|
|
20241206,112200,86538301,239,239,239,239,10
|
|
20241206,112100,86535911,238,238,238,238,0
|
|
20241206,112000,86535911,238,238,238,238,100
|
|
20241206,111900,86512111,238,238,238,238,7303
|
|
20241206,111800,84773997,238,238,238,238,60
|
|
20241206,111700,84759717,238,238,238,238,750
|
|
20241206,111600,84581217,237,237,237,237,0
|
|
20241206,111500,84581217,237,237,237,237,0
|
|
20241206,111400,84581217,237,237,237,237,4937
|
|
20241206,111300,83411148,237,237,237,237,0
|
|
20241206,111200,83411148,237,237,237,237,1388
|
|
20241206,111100,83082192,237,236,237,236,101
|
|
20241206,111000,83058256,236,236,236,236,0
|
|
20241206,110900,83058256,236,236,236,236,0
|
|
20241206,110800,83058256,236,236,236,236,0
|
|
20241206,110700,83058256,236,236,236,236,26132
|
|
20241206,110600,76891104,236,237,237,235,62000
|
|
20241206,110500,62265269,237,238,238,237,10000
|
|
20241206,110400,59894896,239,239,239,239,1500
|
|
20241206,110300,59536396,238,238,238,238,0
|
|
20241206,110200,59536396,238,238,238,238,0
|
|
20241206,110100,59536396,238,238,238,238,500
|
|
20241206,110000,59417396,238,238,238,238,0
|
|
20241206,105900,59417396,238,238,238,238,3
|
|
20241206,105800,59416682,237,237,237,237,1
|
|
20241206,105700,59416445,238,238,238,238,5626
|
|
20241206,105600,58077457,239,239,239,239,0
|
|
20241206,105500,58077457,239,239,239,239,23000
|
|
20241206,105400,52580457,239,239,239,239,0
|
|
20241206,105300,52580457,239,239,239,239,7653
|
|
20241206,105200,50751390,240,240,240,240,1
|
|
20241206,105100,50751150,240,240,240,240,0
|
|
20241206,105000,50751150,240,240,240,240,0
|
|
20241206,104900,50751150,240,240,240,240,0
|
|
20241206,104800,50751150,240,240,240,240,0
|
|
20241206,104700,50751150,240,240,240,240,325
|
|
20241206,104600,50673150,240,240,240,240,30000
|
|
20241206,104500,43473150,241,241,241,241,2867
|
|
20241206,104400,42782203,241,241,241,241,0
|
|
20241206,104300,42782203,241,241,241,241,0
|
|
20241206,104200,42782203,241,241,241,241,0
|
|
20241206,104100,42782203,241,241,241,241,0
|
|
20241206,104000,42782203,241,241,241,241,0
|
|
20241206,103900,42782203,241,241,241,241,0
|
|
20241206,103800,42782203,241,241,241,241,0
|
|
20241206,103700,42782203,241,241,241,241,5000
|
|
20241206,103600,41577203,242,242,242,242,0
|
|
20241206,103500,41577203,242,242,242,242,0
|
|
20241206,103400,41577203,242,242,242,242,0
|
|
20241206,103300,41577203,242,242,242,242,0
|
|
20241206,103200,41577203,242,241,242,241,70
|
|
20241206,103100,41560283,241,241,241,241,0
|
|
20241206,103000,41560283,241,241,241,241,0
|
|
20241206,102900,41560283,241,241,241,241,852
|
|
20241206,102800,41354951,241,241,241,241,0
|
|
20241206,102700,41354951,241,241,241,241,9047
|
|
20241206,102600,39174624,241,241,241,241,236
|
|
20241206,102500,39117748,241,241,241,241,0
|
|
20241206,102400,39117748,241,241,241,241,2
|
|
20241206,102300,39117266,240,240,240,240,230
|
|
20241206,102200,39062066,241,241,241,241,0
|
|
20241206,102100,39062066,241,241,241,241,0
|
|
20241206,102000,39062066,241,241,241,241,0
|
|
20241206,101900,39062066,241,241,241,241,13
|
|
20241206,101800,39058933,241,241,241,241,0
|
|
20241206,101700,39058933,241,242,242,241,9749
|
|
20241206,101600,36704424,242,242,242,242,2974
|
|
20241206,101500,35984716,242,242,242,242,5
|
|
20241206,101400,35983506,242,242,242,242,240
|
|
20241206,101300,35925426,242,242,242,242,0
|
|
20241206,101200,35925426,242,242,242,242,0
|
|
20241206,101100,35925426,242,242,242,242,10
|
|
20241206,101000,35923006,242,242,242,242,0
|
|
20241206,100900,35923006,242,242,242,242,0
|
|
20241206,100800,35923006,242,242,242,242,0
|
|
20241206,100700,35923006,242,242,242,242,2
|
|
20241206,100600,35922522,242,242,242,242,50
|
|
20241206,100500,35910422,241,241,241,241,0
|
|
20241206,100400,35910422,241,241,241,241,4
|
|
20241206,100300,35909458,242,242,242,242,1
|
|
20241206,100200,35909216,242,242,242,242,32
|
|
20241206,100100,35901472,242,242,242,242,2
|
|
20241206,100000,35900988,241,241,241,241,0
|
|
20241206,095900,35900988,241,241,241,241,0
|
|
20241206,095800,35900988,241,241,241,241,93
|
|
20241206,095700,35878575,242,242,242,242,0
|
|
20241206,095600,35878575,242,242,242,242,1
|
|
20241206,095500,35878333,242,242,242,242,0
|
|
20241206,095400,35878333,242,242,242,242,0
|
|
20241206,095300,35878333,242,242,242,242,4
|
|
20241206,095200,35877365,241,241,241,241,0
|
|
20241206,095100,35877365,241,241,241,241,0
|
|
20241206,095000,35877365,241,242,242,241,1305
|
|
20241206,094900,35562859,243,243,243,243,4
|
|
20241206,094800,35561887,243,243,243,243,0
|
|
20241206,094700,35561887,243,243,243,243,136
|
|
20241206,094600,35528839,243,241,243,241,736
|
|
20241206,094500,35351459,243,243,243,243,2
|
|
20241206,094400,35350973,243,241,243,241,13104
|
|
20241206,094300,32192905,241,241,241,240,28
|
|
20241206,094200,32186163,240,240,240,240,500
|
|
20241206,094100,32066163,241,240,241,240,7193
|
|
20241206,094000,30339836,240,240,240,240,2814
|
|
20241206,093900,29664476,240,240,240,240,7580
|
|
20241206,093800,27845276,240,240,240,240,4000
|
|
20241206,093700,26885276,241,241,241,241,0
|
|
20241206,093600,26885276,241,240,241,240,6120
|
|
20241206,093500,25416475,240,241,241,240,10002
|
|
20241206,093400,23015993,240,240,240,240,12656
|
|
20241206,093300,19978553,241,241,241,241,0
|
|
20241206,093200,19978553,241,241,241,241,5
|
|
20241206,093100,19977348,241,241,241,240,1635
|
|
20241206,093000,19584946,241,242,242,241,10596
|
|
20241206,092900,17031100,241,241,241,241,0
|
|
20241206,092800,17031100,241,241,241,241,8917
|
|
20241206,092700,14882103,241,241,241,241,2572
|
|
20241206,092600,14262251,242,242,242,242,0
|
|
20241206,092500,14262251,242,242,242,242,0
|
|
20241206,092400,14262251,242,242,242,242,0
|
|
20241206,092300,14262251,242,242,242,242,240
|
|
20241206,092200,14204171,242,242,242,242,1
|
|
20241206,092100,14203929,242,242,242,242,1
|
|
20241206,092000,14203687,241,241,241,241,0
|
|
20241206,091900,14203687,241,241,241,241,0
|
|
20241206,091800,14203687,241,241,241,241,3
|
|
20241206,091700,14202964,242,242,242,242,301
|
|
20241206,091600,14130122,242,242,242,242,0
|
|
20241206,091500,14130122,242,242,242,242,8
|
|
20241206,091400,14128186,242,242,242,242,0
|
|
20241206,091300,14128186,242,242,242,242,1
|
|
20241206,091200,14127944,242,242,242,242,1
|
|
20241206,091100,14127702,241,241,241,241,0
|
|
20241206,091000,14127702,241,241,241,241,10000
|
|
20241206,090900,11717702,241,242,242,241,2617
|
|
20241206,090800,11084389,242,242,242,242,1
|
|
20241206,090700,11084147,242,242,242,242,16850
|
|
20241206,090600,7006447,242,242,242,242,4997
|
|
20241206,090500,5797173,242,242,242,242,3
|
|
20241206,090400,5796447,242,242,242,242,9095
|
|
20241206,090300,3595457,242,243,243,242,166
|
|
20241206,090200,3555135,242,242,242,242,5000
|
|
20241206,090100,2345135,243,243,243,243,3356
|
|
20241206,090000,1529627,241,241,241,241,6347
|