605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,190200,87604352,249,249,249,249,5894
|
|
20241211,190100,87604352,249,249,249,249,0
|
|
20241211,190000,87604352,249,249,249,249,0
|
|
20241211,185900,87604352,249,249,249,249,0
|
|
20241211,185800,87604352,249,249,249,249,0
|
|
20241211,185700,87604352,249,249,249,249,0
|
|
20241211,185600,87604352,249,249,249,249,0
|
|
20241211,185500,87604352,249,249,249,249,0
|
|
20241211,185400,87604352,249,249,249,249,0
|
|
20241211,185300,87604352,249,249,249,249,0
|
|
20241211,185200,87604352,249,249,249,249,0
|
|
20241211,185100,87604352,249,249,249,249,0
|
|
20241211,185000,87604352,249,249,249,249,0
|
|
20241211,184900,87604352,249,249,249,249,0
|
|
20241211,184800,87604352,249,249,249,249,0
|
|
20241211,184700,87604352,249,249,249,249,0
|
|
20241211,184600,87604352,249,249,249,249,0
|
|
20241211,184500,87604352,249,249,249,249,0
|
|
20241211,184400,87604352,249,249,249,249,0
|
|
20241211,184300,87604352,249,249,249,249,0
|
|
20241211,184200,87604352,249,249,249,249,0
|
|
20241211,184100,87604352,249,249,249,249,0
|
|
20241211,184000,87604352,249,249,249,249,0
|
|
20241211,183900,87604352,249,249,249,249,0
|
|
20241211,183800,87604352,249,249,249,249,0
|
|
20241211,183700,87604352,249,249,249,249,0
|
|
20241211,183600,87604352,249,249,249,249,0
|
|
20241211,183500,87604352,249,249,249,249,0
|
|
20241211,183400,87604352,249,249,249,249,0
|
|
20241211,183300,87604352,249,249,249,249,0
|
|
20241211,183200,87604352,249,249,249,249,5894
|
|
20241211,183100,87604352,249,249,249,249,0
|
|
20241211,183000,87604352,249,249,249,249,0
|
|
20241211,182900,87604352,249,249,249,249,0
|
|
20241211,182800,87604352,249,249,249,249,0
|
|
20241211,182700,87604352,249,249,249,249,0
|
|
20241211,182600,87604352,249,249,249,249,0
|
|
20241211,182500,87604352,249,249,249,249,0
|
|
20241211,182400,87604352,249,249,249,249,0
|
|
20241211,182300,87604352,249,249,249,249,0
|
|
20241211,182200,87604352,249,249,249,249,0
|
|
20241211,182100,87604352,249,249,249,249,0
|
|
20241211,182000,87604352,249,249,249,249,0
|
|
20241211,181900,87604352,249,249,249,249,0
|
|
20241211,181800,87604352,249,249,249,249,0
|
|
20241211,181700,87604352,249,249,249,249,0
|
|
20241211,181600,87604352,249,249,249,249,0
|
|
20241211,181500,87604352,249,249,249,249,0
|
|
20241211,181400,87604352,249,249,249,249,0
|
|
20241211,181300,87604352,249,249,249,249,0
|
|
20241211,181200,87604352,249,249,249,249,0
|
|
20241211,181100,87604352,249,249,249,249,0
|
|
20241211,181000,87604352,249,249,249,249,0
|
|
20241211,180900,87604352,249,249,249,249,0
|
|
20241211,180800,87604352,249,249,249,249,0
|
|
20241211,180700,87604352,249,249,249,249,0
|
|
20241211,180600,87604352,249,249,249,249,0
|
|
20241211,180500,87604352,249,249,249,249,0
|
|
20241211,180400,87604352,249,249,249,249,0
|
|
20241211,180300,87604352,249,249,249,249,0
|
|
20241211,180200,87604352,249,249,249,249,5894
|
|
20241211,180100,87604352,249,249,249,249,0
|
|
20241211,180000,87604352,249,249,249,249,0
|
|
20241211,175900,87604352,249,249,249,249,0
|
|
20241211,175800,87604352,249,249,249,249,0
|
|
20241211,175700,87604352,249,249,249,249,0
|
|
20241211,175600,87604352,249,249,249,249,0
|
|
20241211,175500,87604352,249,249,249,249,0
|
|
20241211,175400,87604352,249,249,249,249,0
|
|
20241211,175300,87604352,249,249,249,249,0
|
|
20241211,175200,87604352,249,249,249,249,0
|
|
20241211,175100,87604352,249,249,249,249,0
|
|
20241211,175000,87604352,249,249,249,249,0
|
|
20241211,174900,87604352,249,249,249,249,0
|
|
20241211,174800,87604352,249,249,249,249,0
|
|
20241211,174700,87604352,249,249,249,249,0
|
|
20241211,174600,87604352,249,249,249,249,0
|
|
20241211,174500,87604352,249,249,249,249,0
|
|
20241211,174400,87604352,249,249,249,249,0
|
|
20241211,174300,87604352,249,249,249,249,0
|
|
20241211,174200,87604352,249,249,249,249,0
|
|
20241211,174100,87604352,249,249,249,249,0
|
|
20241211,174000,87604352,249,249,249,249,0
|
|
20241211,173900,87604352,249,249,249,249,0
|
|
20241211,173800,87604352,249,249,249,249,0
|
|
20241211,173700,87604352,249,249,249,249,0
|
|
20241211,173600,87604352,249,249,249,249,0
|
|
20241211,173500,87604352,249,249,249,249,0
|
|
20241211,173400,87604352,249,249,249,249,0
|
|
20241211,173300,87604352,249,249,249,249,0
|
|
20241211,173200,87604352,249,249,249,249,5894
|
|
20241211,173100,87604352,249,249,249,249,0
|
|
20241211,173000,87604352,249,249,249,249,0
|
|
20241211,172900,87604352,249,249,249,249,0
|
|
20241211,172800,87604352,249,249,249,249,0
|
|
20241211,172700,87604352,249,249,249,249,0
|
|
20241211,172600,87604352,249,249,249,249,0
|
|
20241211,172500,87604352,249,249,249,249,0
|
|
20241211,172400,87604352,249,249,249,249,0
|
|
20241211,172300,87604352,249,249,249,249,0
|
|
20241211,172200,87604352,249,249,249,249,0
|
|
20241211,172100,87604352,249,249,249,249,0
|
|
20241211,172000,87604352,249,249,249,249,0
|
|
20241211,171900,87604352,249,249,249,249,0
|
|
20241211,171800,87604352,249,249,249,249,0
|
|
20241211,171700,87604352,249,249,249,249,0
|
|
20241211,171600,87604352,249,249,249,249,0
|
|
20241211,171500,87604352,249,249,249,249,0
|
|
20241211,171400,87604352,249,249,249,249,0
|
|
20241211,171300,87604352,249,249,249,249,0
|
|
20241211,171200,87604352,249,249,249,249,0
|
|
20241211,171100,87604352,249,249,249,249,0
|
|
20241211,171000,87604352,249,249,249,249,0
|
|
20241211,170900,87604352,249,249,249,249,0
|
|
20241211,170800,87604352,249,249,249,249,0
|
|
20241211,170700,87604352,249,249,249,249,0
|
|
20241211,170600,87604352,249,249,249,249,0
|
|
20241211,170500,87604352,249,249,249,249,0
|
|
20241211,170400,87604352,249,249,249,249,0
|
|
20241211,170300,87604352,249,249,249,249,0
|
|
20241211,170200,87604352,249,249,249,249,5894
|
|
20241211,170100,87604352,249,249,249,249,0
|
|
20241211,170000,87604352,249,249,249,249,0
|
|
20241211,165900,87604352,249,249,249,249,0
|
|
20241211,165800,87604352,249,249,249,249,0
|
|
20241211,165700,87604352,249,249,249,249,0
|
|
20241211,165600,87604352,249,249,249,249,0
|
|
20241211,165500,87604352,249,249,249,249,0
|
|
20241211,165400,87604352,249,249,249,249,0
|
|
20241211,165300,87604352,249,249,249,249,0
|
|
20241211,165200,87604352,249,249,249,249,0
|
|
20241211,165100,87604352,249,249,249,249,0
|
|
20241211,165000,87604352,249,249,249,249,0
|
|
20241211,164900,87604352,249,249,249,249,0
|
|
20241211,164800,87604352,249,249,249,249,0
|
|
20241211,164700,87604352,249,249,249,249,0
|
|
20241211,164600,87604352,249,249,249,249,0
|
|
20241211,164500,87604352,249,249,249,249,0
|
|
20241211,164400,87604352,249,249,249,249,0
|
|
20241211,164300,87604352,249,249,249,249,0
|
|
20241211,164200,87604352,249,249,249,249,0
|
|
20241211,164100,87604352,249,249,249,249,0
|
|
20241211,164000,87604352,249,249,249,249,0
|
|
20241211,163900,87604352,249,249,249,249,0
|
|
20241211,163800,87604352,249,249,249,249,0
|
|
20241211,163700,87604352,249,249,249,249,0
|
|
20241211,163600,87604352,249,249,249,249,0
|
|
20241211,163500,87604352,249,249,249,249,0
|
|
20241211,163400,87604352,249,249,249,249,0
|
|
20241211,163300,87604352,249,249,249,249,0
|
|
20241211,163200,87604352,249,249,249,249,5894
|
|
20241211,163100,87604352,249,249,249,249,0
|
|
20241211,163000,87604352,249,249,249,249,0
|
|
20241211,162900,87604352,249,249,249,249,0
|
|
20241211,162800,87604352,249,249,249,249,0
|
|
20241211,162700,87604352,249,249,249,249,0
|
|
20241211,162600,87604352,249,249,249,249,0
|
|
20241211,162500,87604352,249,249,249,249,0
|
|
20241211,162400,87604352,249,249,249,249,0
|
|
20241211,162300,87604352,249,249,249,249,0
|
|
20241211,162200,87604352,249,249,249,249,0
|
|
20241211,162100,87604352,249,249,249,249,0
|
|
20241211,162000,87604352,249,249,249,249,0
|
|
20241211,161900,87604352,249,249,249,249,0
|
|
20241211,161800,87604352,249,249,249,249,0
|
|
20241211,161700,87604352,249,249,249,249,0
|
|
20241211,161600,87604352,249,249,249,249,0
|
|
20241211,161500,87604352,249,249,249,249,0
|
|
20241211,161400,87604352,249,249,249,249,0
|
|
20241211,161300,87604352,249,249,249,249,0
|
|
20241211,161200,87604352,249,249,249,249,0
|
|
20241211,161100,87604352,249,249,249,249,0
|
|
20241211,161000,87604352,249,249,249,249,0
|
|
20241211,160900,87604352,249,249,249,249,0
|
|
20241211,160800,87604352,249,249,249,249,0
|
|
20241211,160700,87604352,249,249,249,249,0
|
|
20241211,160600,87604352,249,249,249,249,0
|
|
20241211,160500,87604352,249,249,249,249,0
|
|
20241211,160400,87604352,249,249,249,249,0
|
|
20241211,160300,87604352,249,249,249,249,0
|
|
20241211,160200,87604352,249,249,249,249,5894
|
|
20241211,160100,87604352,249,249,249,249,0
|
|
20241211,160000,87604352,249,249,249,249,0
|
|
20241211,155900,87604352,249,249,249,249,0
|
|
20241211,155800,87604352,249,249,249,249,0
|
|
20241211,155700,87604352,249,249,249,249,0
|
|
20241211,155600,87604352,249,249,249,249,0
|
|
20241211,155500,87604352,249,249,249,249,0
|
|
20241211,155400,87604352,249,249,249,249,0
|
|
20241211,155300,87604352,249,249,249,249,0
|
|
20241211,155200,87604352,249,249,249,249,0
|
|
20241211,155100,87604352,249,249,249,249,0
|
|
20241211,155000,87604352,249,249,249,249,0
|
|
20241211,154900,87604352,249,249,249,249,0
|
|
20241211,154800,87604352,249,249,249,249,0
|
|
20241211,154700,87604352,249,249,249,249,0
|
|
20241211,154600,87604352,249,249,249,249,0
|
|
20241211,154500,87604352,249,249,249,249,0
|
|
20241211,154400,87604352,249,249,249,249,0
|
|
20241211,154300,87604352,249,249,249,249,0
|
|
20241211,154200,87604352,249,249,249,249,0
|
|
20241211,154100,87604352,249,249,249,249,0
|
|
20241211,154000,87604352,249,249,249,249,0
|
|
20241211,153900,87604352,249,249,249,249,0
|
|
20241211,153800,87604352,249,249,249,249,0
|
|
20241211,153700,87604352,249,249,249,249,0
|
|
20241211,153600,87604352,249,249,249,249,0
|
|
20241211,153500,87604352,249,249,249,249,0
|
|
20241211,153400,87604352,249,249,249,249,0
|
|
20241211,153300,87604352,249,249,249,249,0
|
|
20241211,153200,87604352,249,249,249,249,5894
|
|
20241211,153100,87604352,249,249,249,249,0
|
|
20241211,153000,87604352,249,249,249,249,5894
|
|
20241211,152900,86136746,249,249,249,249,0
|
|
20241211,152800,86136746,249,249,249,249,0
|
|
20241211,152700,86136746,249,249,249,249,0
|
|
20241211,152600,86136746,249,249,249,249,0
|
|
20241211,152500,86136746,249,249,249,249,0
|
|
20241211,152400,86136746,249,249,249,249,0
|
|
20241211,152300,86136746,249,249,249,249,0
|
|
20241211,152200,86136746,249,249,249,249,0
|
|
20241211,152100,86136746,249,249,249,249,0
|
|
20241211,152000,86136746,249,249,249,249,0
|
|
20241211,151900,86136746,249,249,249,249,8253
|
|
20241211,151800,84081749,249,249,249,248,12271
|
|
20241211,151700,81026566,249,249,249,249,0
|
|
20241211,151600,81026566,249,249,249,249,0
|
|
20241211,151500,81026566,249,248,249,248,2
|
|
20241211,151400,81026069,249,249,249,249,1
|
|
20241211,151300,81025820,248,248,248,248,1567
|
|
20241211,151200,80637204,247,247,247,247,0
|
|
20241211,151100,80637204,247,247,247,247,26
|
|
20241211,151000,80630782,248,248,248,248,463
|
|
20241211,150900,80515958,249,249,249,249,880
|
|
20241211,150800,80296838,249,249,249,249,25
|
|
20241211,150700,80290613,249,249,250,249,2763
|
|
20241211,150600,79602568,248,246,248,246,36662
|
|
20241211,150500,70561056,245,245,245,245,4
|
|
20241211,150400,70560076,246,246,246,246,0
|
|
20241211,150300,70560076,246,246,246,246,1
|
|
20241211,150200,70559830,245,246,246,245,41
|
|
20241211,150100,70549784,245,246,246,245,25
|
|
20241211,150000,70543658,245,246,246,245,419
|
|
20241211,145900,70441002,245,245,246,245,18
|
|
20241211,145800,70436590,245,245,246,245,1024
|
|
20241211,145700,70185709,245,245,246,245,17586
|
|
20241211,145600,65875937,244,244,244,244,3004
|
|
20241211,145500,65142961,244,244,244,244,0
|
|
20241211,145400,65142961,244,244,244,244,0
|
|
20241211,145300,65142961,244,244,244,244,2329
|
|
20241211,145200,64574685,243,243,243,243,0
|
|
20241211,145100,64574685,243,243,243,243,9000
|
|
20241211,145000,62387685,243,243,243,243,2614
|
|
20241211,144900,61752483,243,243,243,243,0
|
|
20241211,144800,61752483,243,243,243,243,0
|
|
20241211,144700,61752483,243,243,243,243,0
|
|
20241211,144600,61752483,243,243,243,243,0
|
|
20241211,144500,61752483,243,243,243,243,1
|
|
20241211,144400,61752240,242,242,242,242,3
|
|
20241211,144300,61751514,243,243,243,243,1
|
|
20241211,144200,61751271,243,243,243,243,2
|
|
20241211,144100,61750785,243,243,243,243,2
|
|
20241211,144000,61750299,242,242,242,242,1
|
|
20241211,143900,61750057,243,243,243,243,0
|
|
20241211,143800,61750057,243,243,243,243,1
|
|
20241211,143700,61749814,242,243,243,242,2
|
|
20241211,143600,61749329,241,241,242,241,3229
|
|
20241211,143500,60967942,242,242,242,242,141
|
|
20241211,143400,60933820,242,242,242,242,15000
|
|
20241211,143300,57303820,243,243,243,243,7934
|
|
20241211,143200,55375858,243,243,243,243,5050
|
|
20241211,143100,54148708,243,244,244,243,5839
|
|
20241211,143000,52728992,244,243,244,243,13351
|
|
20241211,142900,49473348,244,244,244,244,0
|
|
20241211,142800,49473348,244,244,244,244,102
|
|
20241211,142700,49448460,243,243,243,243,9198
|
|
20241211,142600,47213346,243,243,244,243,7
|
|
20241211,142500,47211644,245,245,245,245,0
|
|
20241211,142400,47211644,245,245,245,245,0
|
|
20241211,142300,47211644,245,245,245,245,0
|
|
20241211,142200,47211644,245,245,245,245,3
|
|
20241211,142100,47210909,245,243,245,242,10010
|
|
20241211,142000,44770750,242,242,242,242,1187
|
|
20241211,141900,44483496,243,243,243,243,22
|
|
20241211,141800,44478150,243,243,243,243,0
|
|
20241211,141700,44478150,243,243,243,243,1
|
|
20241211,141600,44477907,243,243,243,243,0
|
|
20241211,141500,44477907,243,243,243,243,0
|
|
20241211,141400,44477907,243,243,243,243,0
|
|
20241211,141300,44477907,243,243,243,243,0
|
|
20241211,141200,44477907,243,243,243,243,123
|
|
20241211,141100,44448018,242,243,243,242,1600
|
|
20241211,141000,44060218,243,243,243,243,0
|
|
20241211,140900,44060218,243,243,243,243,50
|
|
20241211,140800,44048068,243,243,243,243,0
|
|
20241211,140700,44048068,243,243,243,243,0
|
|
20241211,140600,44048068,243,243,243,243,2
|
|
20241211,140500,44047582,242,242,242,242,5100
|
|
20241211,140400,42813382,242,242,242,242,0
|
|
20241211,140300,42813382,242,242,242,242,3836
|
|
20241211,140200,41885070,243,243,243,243,10
|
|
20241211,140100,41882640,243,243,243,243,1
|
|
20241211,140000,41882397,243,243,243,243,0
|
|
20241211,135900,41882397,243,243,243,243,1
|
|
20241211,135800,41882154,242,242,242,242,500
|
|
20241211,135700,41761154,243,243,243,243,0
|
|
20241211,135600,41761154,243,243,243,243,1
|
|
20241211,135500,41760911,242,242,242,242,1
|
|
20241211,135400,41760669,242,242,242,242,0
|
|
20241211,135300,41760669,242,242,242,242,4024
|
|
20241211,135200,40786861,242,242,242,242,1
|
|
20241211,135100,40786619,243,243,243,243,500
|
|
20241211,135000,40665119,243,243,243,243,0
|
|
20241211,134900,40665119,243,243,243,243,3800
|
|
20241211,134800,39741719,243,243,243,243,0
|
|
20241211,134700,39741719,243,243,243,243,1039
|
|
20241211,134600,39489242,243,242,243,242,7644
|
|
20241211,134500,37637750,242,242,242,242,0
|
|
20241211,134400,37637750,242,242,242,242,1
|
|
20241211,134300,37637508,243,244,245,243,11185
|
|
20241211,134200,34904040,244,244,244,244,30
|
|
20241211,134100,34896720,244,244,244,244,16
|
|
20241211,134000,34892816,244,244,244,244,936
|
|
20241211,133900,34664432,244,242,244,242,14
|
|
20241211,133800,34661022,244,243,244,242,10848
|
|
20241211,133700,32026413,243,242,243,242,11153
|
|
20241211,133600,29323387,241,241,241,241,0
|
|
20241211,133500,29323387,241,241,241,241,1
|
|
20241211,133400,29323146,241,241,241,241,0
|
|
20241211,133300,29323146,241,241,241,241,0
|
|
20241211,133200,29323146,241,241,241,241,0
|
|
20241211,133100,29323146,241,242,242,241,21
|
|
20241211,133000,29318084,241,241,241,241,0
|
|
20241211,132900,29318084,241,241,241,241,0
|
|
20241211,132800,29318084,241,241,241,241,0
|
|
20241211,132700,29318084,241,242,242,241,722
|
|
20241211,132600,29144081,241,241,241,241,0
|
|
20241211,132500,29144081,241,241,241,241,2036
|
|
20241211,132400,28653405,241,241,241,241,0
|
|
20241211,132300,28653405,241,241,241,241,0
|
|
20241211,132200,28653405,241,241,241,241,200
|
|
20241211,132100,28605205,241,241,241,241,251
|
|
20241211,132000,28544714,242,241,242,241,2011
|
|
20241211,131900,28060062,242,241,242,241,3050
|
|
20241211,131800,27324962,241,241,241,241,5000
|
|
20241211,131700,26119962,242,242,242,242,0
|
|
20241211,131600,26119962,242,242,242,242,0
|
|
20241211,131500,26119962,242,242,242,242,0
|
|
20241211,131400,26119962,242,242,242,242,4
|
|
20241211,131300,26118994,242,242,242,242,0
|
|
20241211,131200,26118994,242,242,242,242,0
|
|
20241211,131100,26118994,242,242,242,242,10
|
|
20241211,131000,26116574,241,241,241,241,0
|
|
20241211,130900,26116574,241,241,241,241,0
|
|
20241211,130800,26116574,241,241,241,241,0
|
|
20241211,130700,26116574,241,241,241,241,0
|
|
20241211,130600,26116574,241,241,241,241,53
|
|
20241211,130500,26103801,242,242,242,242,1
|
|
20241211,130400,26103559,241,241,241,241,0
|
|
20241211,130300,26103559,241,241,241,241,2050
|
|
20241211,130200,25609509,240,240,240,240,0
|
|
20241211,130100,25609509,240,241,241,240,5
|
|
20241211,130000,25608308,241,241,241,241,0
|
|
20241211,125900,25608308,241,241,241,241,1
|
|
20241211,125800,25608067,241,241,241,241,0
|
|
20241211,125700,25608067,241,241,241,241,0
|
|
20241211,125600,25608067,241,241,241,241,0
|
|
20241211,125500,25608067,241,241,241,241,695
|
|
20241211,125400,25440572,241,241,241,241,0
|
|
20241211,125300,25440572,241,241,241,241,100
|
|
20241211,125200,25416472,241,241,241,241,1296
|
|
20241211,125100,25104136,242,242,242,242,0
|
|
20241211,125000,25104136,242,242,242,242,0
|
|
20241211,124900,25104136,242,242,242,242,0
|
|
20241211,124800,25104136,242,242,242,242,0
|
|
20241211,124700,25104136,242,242,242,242,1
|
|
20241211,124600,25103894,242,242,242,242,1
|
|
20241211,124500,25103652,242,242,242,242,3
|
|
20241211,124400,25102926,241,241,241,241,1439
|
|
20241211,124300,24756127,241,241,241,241,565
|
|
20241211,124200,24619962,242,242,242,242,202
|
|
20241211,124100,24571078,242,242,242,242,0
|
|
20241211,124000,24571078,242,242,242,242,1
|
|
20241211,123900,24570836,242,242,242,242,0
|
|
20241211,123800,24570836,242,242,242,242,1
|
|
20241211,123700,24570594,241,241,241,241,1000
|
|
20241211,123600,24329594,241,241,241,241,2
|
|
20241211,123500,24329112,241,241,241,241,0
|
|
20241211,123400,24329112,241,241,241,241,100
|
|
20241211,123300,24305012,241,241,241,241,1
|
|
20241211,123200,24304771,241,241,241,241,0
|
|
20241211,123100,24304771,241,242,242,241,29
|
|
20241211,123000,24297757,242,241,242,241,528
|
|
20241211,122900,24170481,241,241,241,241,0
|
|
20241211,122800,24170481,241,242,242,241,1006
|
|
20241211,122700,23928029,241,241,241,241,20
|
|
20241211,122600,23923209,241,241,241,241,1971
|
|
20241211,122500,23448198,241,241,241,241,1
|
|
20241211,122400,23447957,240,240,240,240,0
|
|
20241211,122300,23447957,240,240,240,240,0
|
|
20241211,122200,23447957,240,241,241,240,4
|
|
20241211,122100,23446996,241,241,241,241,0
|
|
20241211,122000,23446996,241,241,241,241,0
|
|
20241211,121900,23446996,241,241,241,241,0
|
|
20241211,121800,23446996,241,241,241,241,1
|
|
20241211,121700,23446755,241,241,241,241,199
|
|
20241211,121600,23398796,241,241,241,240,136
|
|
20241211,121500,23366023,241,241,241,241,502
|
|
20241211,121400,23245041,241,241,241,241,0
|
|
20241211,121300,23245041,241,241,241,241,0
|
|
20241211,121200,23245041,241,241,241,241,2500
|
|
20241211,121100,22642541,240,241,241,240,53
|
|
20241211,121000,22629771,241,241,241,241,0
|
|
20241211,120900,22629771,241,241,241,241,1
|
|
20241211,120800,22629530,241,241,241,241,0
|
|
20241211,120700,22629530,241,241,241,241,0
|
|
20241211,120600,22629530,241,241,241,241,100
|
|
20241211,120500,22605430,239,239,239,239,2
|
|
20241211,120400,22604952,240,240,240,240,100
|
|
20241211,120300,22580952,240,240,240,240,0
|
|
20241211,120200,22580952,240,240,240,240,0
|
|
20241211,120100,22580952,240,240,240,240,0
|
|
20241211,120000,22580952,240,240,240,240,1183
|
|
20241211,115900,22297032,239,239,239,239,80
|
|
20241211,115800,22277912,239,239,239,239,1000
|
|
20241211,115700,22038912,239,239,239,239,0
|
|
20241211,115600,22038912,239,239,239,239,0
|
|
20241211,115500,22038912,239,239,240,239,8282
|
|
20241211,115400,20059513,239,239,239,239,0
|
|
20241211,115300,20059513,239,239,239,239,0
|
|
20241211,115200,20059513,239,239,239,239,0
|
|
20241211,115100,20059513,239,239,239,239,0
|
|
20241211,115000,20059513,239,239,239,239,0
|
|
20241211,114900,20059513,239,239,239,239,0
|
|
20241211,114800,20059513,239,239,239,239,1
|
|
20241211,114700,20059274,240,240,240,240,0
|
|
20241211,114600,20059274,240,240,240,240,36
|
|
20241211,114500,20050634,240,240,240,240,0
|
|
20241211,114400,20050634,240,240,240,240,0
|
|
20241211,114300,20050634,240,240,240,240,0
|
|
20241211,114200,20050634,240,240,240,240,0
|
|
20241211,114100,20050634,240,240,240,240,1
|
|
20241211,114000,20050394,240,240,240,240,1
|
|
20241211,113900,20050154,240,240,240,240,0
|
|
20241211,113800,20050154,240,240,240,240,0
|
|
20241211,113700,20050154,240,240,240,240,0
|
|
20241211,113600,20050154,240,240,240,240,1
|
|
20241211,113500,20049914,240,240,240,240,0
|
|
20241211,113400,20049914,240,240,240,240,2
|
|
20241211,113300,20049434,240,240,240,240,165
|
|
20241211,113200,20009834,240,240,240,240,0
|
|
20241211,113100,20009834,240,239,240,239,93
|
|
20241211,113000,19987519,240,240,240,240,1008
|
|
20241211,112900,19745599,240,240,240,240,3
|
|
20241211,112800,19744879,240,240,240,240,500
|
|
20241211,112700,19624879,240,240,240,240,1
|
|
20241211,112600,19624639,241,241,241,241,0
|
|
20241211,112500,19624639,241,241,241,241,0
|
|
20241211,112400,19624639,241,241,241,241,0
|
|
20241211,112300,19624639,241,240,241,240,64
|
|
20241211,112200,19609278,240,240,240,240,1
|
|
20241211,112100,19609038,240,240,240,240,0
|
|
20241211,112000,19609038,240,240,240,240,2960
|
|
20241211,111900,18898638,240,240,240,240,8
|
|
20241211,111800,18896718,240,240,240,240,54
|
|
20241211,111700,18883758,240,240,240,240,1000
|
|
20241211,111600,18643758,241,241,241,241,0
|
|
20241211,111500,18643758,241,241,241,241,500
|
|
20241211,111400,18523258,241,241,241,241,0
|
|
20241211,111300,18523258,241,241,241,241,3
|
|
20241211,111200,18522535,240,240,240,240,16090
|
|
20241211,111100,14660935,240,240,240,240,1
|
|
20241211,111000,14660695,239,239,239,239,302
|
|
20241211,110900,14588517,239,240,240,239,15
|
|
20241211,110800,14584922,240,240,240,240,1
|
|
20241211,110700,14584682,240,240,240,240,1
|
|
20241211,110600,14584442,240,239,240,239,1002
|
|
20241211,110500,14344963,239,238,239,238,6337
|
|
20241211,110400,12830421,238,238,238,238,0
|
|
20241211,110300,12830421,238,238,238,238,36
|
|
20241211,110200,12821853,238,238,238,238,30
|
|
20241211,110100,12814713,239,239,239,239,0
|
|
20241211,110000,12814713,239,239,239,239,10
|
|
20241211,105900,12812323,238,238,238,238,0
|
|
20241211,105800,12812323,238,238,238,238,1273
|
|
20241211,105700,12509349,238,238,238,238,3
|
|
20241211,105600,12508635,238,238,238,238,17
|
|
20241211,105500,12504589,237,237,237,237,1000
|
|
20241211,105400,12267589,238,238,238,238,0
|
|
20241211,105300,12267589,238,238,238,238,0
|
|
20241211,105200,12267589,238,238,238,238,0
|
|
20241211,105100,12267589,238,238,238,238,3
|
|
20241211,105000,12266875,238,238,238,237,3
|
|
20241211,104900,12266162,238,238,238,238,0
|
|
20241211,104800,12266162,238,238,238,238,0
|
|
20241211,104700,12266162,238,238,238,238,0
|
|
20241211,104600,12266162,238,238,238,238,0
|
|
20241211,104500,12266162,238,238,238,238,13
|
|
20241211,104400,12263068,238,238,238,238,1
|
|
20241211,104300,12262830,238,238,238,238,0
|
|
20241211,104200,12262830,238,238,238,238,0
|
|
20241211,104100,12262830,238,238,238,238,0
|
|
20241211,104000,12262830,238,238,238,238,0
|
|
20241211,103900,12262830,238,238,238,238,0
|
|
20241211,103800,12262830,238,238,238,238,9
|
|
20241211,103700,12260688,238,238,238,238,1193
|
|
20241211,103600,11976754,238,238,238,238,0
|
|
20241211,103500,11976754,238,238,238,238,7
|
|
20241211,103400,11975088,238,238,238,238,14
|
|
20241211,103300,11971756,238,238,238,238,0
|
|
20241211,103200,11971756,238,238,238,238,0
|
|
20241211,103100,11971756,238,238,238,238,636
|
|
20241211,103000,11820388,238,238,238,238,0
|
|
20241211,102900,11820388,238,238,238,238,2
|
|
20241211,102800,11819912,238,238,238,238,2
|
|
20241211,102700,11819436,237,237,237,237,0
|
|
20241211,102600,11819436,237,237,237,237,0
|
|
20241211,102500,11819436,237,237,237,237,0
|
|
20241211,102400,11819436,237,237,237,237,0
|
|
20241211,102300,11819436,237,238,238,237,6
|
|
20241211,102200,11818013,238,238,238,238,0
|
|
20241211,102100,11818013,238,237,238,237,52
|
|
20241211,102000,11805639,237,238,238,237,3529
|
|
20241211,101900,10965739,238,237,238,237,34
|
|
20241211,101800,10957651,237,237,237,237,5
|
|
20241211,101700,10956466,236,237,237,236,6
|
|
20241211,101600,10955049,237,237,237,237,0
|
|
20241211,101500,10955049,237,236,237,236,1000
|
|
20241211,101400,10718054,237,237,237,237,0
|
|
20241211,101300,10718054,237,237,237,237,10
|
|
20241211,101200,10715684,237,236,237,236,16685
|
|
20241211,101100,6764023,236,236,236,236,4
|
|
20241211,101000,6763079,235,235,235,235,0
|
|
20241211,100900,6763079,235,235,235,235,0
|
|
20241211,100800,6763079,235,235,235,235,7
|
|
20241211,100700,6761434,235,235,235,235,1001
|
|
20241211,100600,6526199,234,234,234,234,1
|
|
20241211,100500,6525965,236,236,236,236,0
|
|
20241211,100400,6525965,236,236,236,236,0
|
|
20241211,100300,6525965,236,236,236,236,1
|
|
20241211,100200,6525729,236,236,236,235,496
|
|
20241211,100100,6409148,235,235,235,235,1
|
|
20241211,100000,6408913,235,235,235,235,10
|
|
20241211,095900,6406563,236,235,236,235,1337
|
|
20241211,095800,6091651,235,235,235,235,1000
|
|
20241211,095700,5856651,235,235,235,235,0
|
|
20241211,095600,5856651,235,235,235,235,0
|
|
20241211,095500,5856651,235,235,235,235,3
|
|
20241211,095400,5855946,235,235,235,235,3
|
|
20241211,095300,5855241,235,235,235,235,105
|
|
20241211,095200,5830566,235,235,235,235,11
|
|
20241211,095100,5827981,235,235,235,235,0
|
|
20241211,095000,5827981,235,235,235,235,0
|
|
20241211,094900,5827981,235,235,235,235,16
|
|
20241211,094800,5824221,235,235,235,235,4
|
|
20241211,094700,5823281,235,235,235,235,2
|
|
20241211,094600,5822811,235,235,235,235,1000
|
|
20241211,094500,5587811,234,234,234,234,15
|
|
20241211,094400,5584301,235,235,235,235,15
|
|
20241211,094300,5580776,236,236,236,236,19
|
|
20241211,094200,5576292,236,235,236,235,112
|
|
20241211,094100,5549961,235,235,235,235,0
|
|
20241211,094000,5549961,235,234,235,234,332
|
|
20241211,093900,5471966,235,235,235,235,0
|
|
20241211,093800,5471966,235,235,235,235,1
|
|
20241211,093700,5471731,235,234,235,234,693
|
|
20241211,093600,5308900,234,234,234,233,933
|
|
20241211,093500,5090612,234,235,235,234,3
|
|
20241211,093400,5089909,234,234,234,234,27
|
|
20241211,093300,5083591,236,235,236,235,1060
|
|
20241211,093200,4833659,235,235,235,235,0
|
|
20241211,093100,4833659,235,235,235,235,0
|
|
20241211,093000,4833659,235,234,235,234,894
|
|
20241211,092900,4623938,235,236,236,235,867
|
|
20241211,092800,4420129,236,236,236,236,1004
|
|
20241211,092700,4183185,236,235,236,235,2692
|
|
20241211,092600,3550564,235,235,235,235,0
|
|
20241211,092500,3550564,235,234,235,234,1541
|
|
20241211,092400,3189969,234,234,234,234,1
|
|
20241211,092300,3189735,233,233,233,233,0
|
|
20241211,092200,3189735,233,233,233,233,43
|
|
20241211,092100,3179716,233,233,233,233,0
|
|
20241211,092000,3179716,233,233,233,233,0
|
|
20241211,091900,3179716,233,233,233,233,12
|
|
20241211,091800,3176920,233,234,234,233,23
|
|
20241211,091700,3171550,233,233,233,233,28
|
|
20241211,091600,3165026,233,233,233,233,0
|
|
20241211,091500,3165026,233,233,233,233,1500
|
|
20241211,091400,2815526,233,233,233,233,182
|
|
20241211,091300,2773120,233,233,233,233,250
|
|
20241211,091200,2714870,233,233,233,233,1090
|
|
20241211,091100,2460900,233,233,233,233,1950
|
|
20241211,091000,2006550,233,233,233,233,4
|
|
20241211,090900,2005618,234,234,234,234,552
|
|
20241211,090800,1876450,234,234,234,234,50
|
|
20241211,090700,1864750,233,233,233,233,2176
|
|
20241211,090600,1357742,232,232,232,232,0
|
|
20241211,090500,1357742,232,232,232,232,1666
|
|
20241211,090400,971230,231,231,231,231,0
|
|
20241211,090300,971230,231,231,231,231,0
|
|
20241211,090200,971230,231,231,231,231,1285
|
|
20241211,090100,674395,231,231,231,231,0
|
|
20241211,090000,674395,231,230,231,230,2010
|