605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190200,140684459,244,244,244,244,14446
|
|
20241217,190100,140684459,244,244,244,244,0
|
|
20241217,190000,140684459,244,244,244,244,0
|
|
20241217,185900,140684459,244,244,244,244,0
|
|
20241217,185800,140684459,244,244,244,244,0
|
|
20241217,185700,140684459,244,244,244,244,0
|
|
20241217,185600,140684459,244,244,244,244,0
|
|
20241217,185500,140684459,244,244,244,244,0
|
|
20241217,185400,140684459,244,244,244,244,0
|
|
20241217,185300,140684459,244,244,244,244,0
|
|
20241217,185200,140684459,244,244,244,244,0
|
|
20241217,185100,140684459,244,244,244,244,0
|
|
20241217,185000,140684459,244,244,244,244,0
|
|
20241217,184900,140684459,244,244,244,244,0
|
|
20241217,184800,140684459,244,244,244,244,0
|
|
20241217,184700,140684459,244,244,244,244,0
|
|
20241217,184600,140684459,244,244,244,244,0
|
|
20241217,184500,140684459,244,244,244,244,0
|
|
20241217,184400,140684459,244,244,244,244,0
|
|
20241217,184300,140684459,244,244,244,244,0
|
|
20241217,184200,140684459,244,244,244,244,0
|
|
20241217,184100,140684459,244,244,244,244,0
|
|
20241217,184000,140684459,244,244,244,244,0
|
|
20241217,183900,140684459,244,244,244,244,0
|
|
20241217,183800,140684459,244,244,244,244,0
|
|
20241217,183700,140684459,244,244,244,244,0
|
|
20241217,183600,140684459,244,244,244,244,0
|
|
20241217,183500,140684459,244,244,244,244,0
|
|
20241217,183400,140684459,244,244,244,244,0
|
|
20241217,183300,140684459,244,244,244,244,0
|
|
20241217,183200,140684459,244,244,244,244,14446
|
|
20241217,183100,140684459,244,244,244,244,0
|
|
20241217,183000,140684459,244,244,244,244,0
|
|
20241217,182900,140684459,244,244,244,244,0
|
|
20241217,182800,140684459,244,244,244,244,0
|
|
20241217,182700,140684459,244,244,244,244,0
|
|
20241217,182600,140684459,244,244,244,244,0
|
|
20241217,182500,140684459,244,244,244,244,0
|
|
20241217,182400,140684459,244,244,244,244,0
|
|
20241217,182300,140684459,244,244,244,244,0
|
|
20241217,182200,140684459,244,244,244,244,0
|
|
20241217,182100,140684459,244,244,244,244,0
|
|
20241217,182000,140684459,244,244,244,244,0
|
|
20241217,181900,140684459,244,244,244,244,0
|
|
20241217,181800,140684459,244,244,244,244,0
|
|
20241217,181700,140684459,244,244,244,244,0
|
|
20241217,181600,140684459,244,244,244,244,0
|
|
20241217,181500,140684459,244,244,244,244,0
|
|
20241217,181400,140684459,244,244,244,244,0
|
|
20241217,181300,140684459,244,244,244,244,0
|
|
20241217,181200,140684459,244,244,244,244,0
|
|
20241217,181100,140684459,244,244,244,244,0
|
|
20241217,181000,140684459,244,244,244,244,0
|
|
20241217,180900,140684459,244,244,244,244,0
|
|
20241217,180800,140684459,244,244,244,244,0
|
|
20241217,180700,140684459,244,244,244,244,0
|
|
20241217,180600,140684459,244,244,244,244,0
|
|
20241217,180500,140684459,244,244,244,244,0
|
|
20241217,180400,140684459,244,244,244,244,0
|
|
20241217,180300,140684459,244,244,244,244,0
|
|
20241217,180200,140684459,244,244,244,244,14446
|
|
20241217,180100,140684459,244,244,244,244,0
|
|
20241217,180000,140684459,244,244,244,244,0
|
|
20241217,175900,140684459,244,244,244,244,0
|
|
20241217,175800,140684459,244,244,244,244,0
|
|
20241217,175700,140684459,244,244,244,244,0
|
|
20241217,175600,140684459,244,244,244,244,0
|
|
20241217,175500,140684459,244,244,244,244,0
|
|
20241217,175400,140684459,244,244,244,244,0
|
|
20241217,175300,140684459,244,244,244,244,0
|
|
20241217,175200,140684459,244,244,244,244,0
|
|
20241217,175100,140684459,244,244,244,244,0
|
|
20241217,175000,140684459,244,244,244,244,0
|
|
20241217,174900,140684459,244,244,244,244,0
|
|
20241217,174800,140684459,244,244,244,244,0
|
|
20241217,174700,140684459,244,244,244,244,0
|
|
20241217,174600,140684459,244,244,244,244,0
|
|
20241217,174500,140684459,244,244,244,244,0
|
|
20241217,174400,140684459,244,244,244,244,0
|
|
20241217,174300,140684459,244,244,244,244,0
|
|
20241217,174200,140684459,244,244,244,244,0
|
|
20241217,174100,140684459,244,244,244,244,0
|
|
20241217,174000,140684459,244,244,244,244,0
|
|
20241217,173900,140684459,244,244,244,244,0
|
|
20241217,173800,140684459,244,244,244,244,0
|
|
20241217,173700,140684459,244,244,244,244,0
|
|
20241217,173600,140684459,244,244,244,244,0
|
|
20241217,173500,140684459,244,244,244,244,0
|
|
20241217,173400,140684459,244,244,244,244,0
|
|
20241217,173300,140684459,244,244,244,244,0
|
|
20241217,173200,140684459,244,244,244,244,14446
|
|
20241217,173100,140684459,244,244,244,244,0
|
|
20241217,173000,140684459,244,244,244,244,0
|
|
20241217,172900,140684459,244,244,244,244,0
|
|
20241217,172800,140684459,244,244,244,244,0
|
|
20241217,172700,140684459,244,244,244,244,0
|
|
20241217,172600,140684459,244,244,244,244,0
|
|
20241217,172500,140684459,244,244,244,244,0
|
|
20241217,172400,140684459,244,244,244,244,0
|
|
20241217,172300,140684459,244,244,244,244,0
|
|
20241217,172200,140684459,244,244,244,244,0
|
|
20241217,172100,140684459,244,244,244,244,0
|
|
20241217,172000,140684459,244,244,244,244,0
|
|
20241217,171900,140684459,244,244,244,244,0
|
|
20241217,171800,140684459,244,244,244,244,0
|
|
20241217,171700,140684459,244,244,244,244,0
|
|
20241217,171600,140684459,244,244,244,244,0
|
|
20241217,171500,140684459,244,244,244,244,0
|
|
20241217,171400,140684459,244,244,244,244,0
|
|
20241217,171300,140684459,244,244,244,244,0
|
|
20241217,171200,140684459,244,244,244,244,0
|
|
20241217,171100,140684459,244,244,244,244,0
|
|
20241217,171000,140684459,244,244,244,244,0
|
|
20241217,170900,140684459,244,244,244,244,0
|
|
20241217,170800,140684459,244,244,244,244,0
|
|
20241217,170700,140684459,244,244,244,244,0
|
|
20241217,170600,140684459,244,244,244,244,0
|
|
20241217,170500,140684459,244,244,244,244,0
|
|
20241217,170400,140684459,244,244,244,244,0
|
|
20241217,170300,140684459,244,244,244,244,0
|
|
20241217,170200,140684459,244,244,244,244,14446
|
|
20241217,170100,140684459,244,244,244,244,0
|
|
20241217,170000,140684459,244,244,244,244,0
|
|
20241217,165900,140684459,244,244,244,244,0
|
|
20241217,165800,140684459,244,244,244,244,0
|
|
20241217,165700,140684459,244,244,244,244,0
|
|
20241217,165600,140684459,244,244,244,244,0
|
|
20241217,165500,140684459,244,244,244,244,0
|
|
20241217,165400,140684459,244,244,244,244,0
|
|
20241217,165300,140684459,244,244,244,244,0
|
|
20241217,165200,140684459,244,244,244,244,0
|
|
20241217,165100,140684459,244,244,244,244,0
|
|
20241217,165000,140684459,244,244,244,244,0
|
|
20241217,164900,140684459,244,244,244,244,0
|
|
20241217,164800,140684459,244,244,244,244,0
|
|
20241217,164700,140684459,244,244,244,244,0
|
|
20241217,164600,140684459,244,244,244,244,0
|
|
20241217,164500,140684459,244,244,244,244,0
|
|
20241217,164400,140684459,244,244,244,244,0
|
|
20241217,164300,140684459,244,244,244,244,0
|
|
20241217,164200,140684459,244,244,244,244,0
|
|
20241217,164100,140684459,244,244,244,244,0
|
|
20241217,164000,140684459,244,244,244,244,0
|
|
20241217,163900,140684459,244,244,244,244,0
|
|
20241217,163800,140684459,244,244,244,244,0
|
|
20241217,163700,140684459,244,244,244,244,0
|
|
20241217,163600,140684459,244,244,244,244,0
|
|
20241217,163500,140684459,244,244,244,244,0
|
|
20241217,163400,140684459,244,244,244,244,0
|
|
20241217,163300,140684459,244,244,244,244,0
|
|
20241217,163200,140684459,244,244,244,244,14446
|
|
20241217,163100,140684459,244,244,244,244,0
|
|
20241217,163000,140684459,244,244,244,244,0
|
|
20241217,162900,140684459,244,244,244,244,0
|
|
20241217,162800,140684459,244,244,244,244,0
|
|
20241217,162700,140684459,244,244,244,244,0
|
|
20241217,162600,140684459,244,244,244,244,0
|
|
20241217,162500,140684459,244,244,244,244,0
|
|
20241217,162400,140684459,244,244,244,244,0
|
|
20241217,162300,140684459,244,244,244,244,0
|
|
20241217,162200,140684459,244,244,244,244,0
|
|
20241217,162100,140684459,244,244,244,244,0
|
|
20241217,162000,140684459,244,244,244,244,0
|
|
20241217,161900,140684459,244,244,244,244,0
|
|
20241217,161800,140684459,244,244,244,244,0
|
|
20241217,161700,140684459,244,244,244,244,0
|
|
20241217,161600,140684459,244,244,244,244,0
|
|
20241217,161500,140684459,244,244,244,244,0
|
|
20241217,161400,140684459,244,244,244,244,0
|
|
20241217,161300,140684459,244,244,244,244,0
|
|
20241217,161200,140684459,244,244,244,244,0
|
|
20241217,161100,140684459,244,244,244,244,0
|
|
20241217,161000,140684459,244,244,244,244,0
|
|
20241217,160900,140684459,244,244,244,244,0
|
|
20241217,160800,140684459,244,244,244,244,0
|
|
20241217,160700,140684459,244,244,244,244,0
|
|
20241217,160600,140684459,244,244,244,244,0
|
|
20241217,160500,140684459,244,244,244,244,0
|
|
20241217,160400,140684459,244,244,244,244,0
|
|
20241217,160300,140684459,244,244,244,244,0
|
|
20241217,160200,140684459,244,244,244,244,14446
|
|
20241217,160100,140684459,244,244,244,244,0
|
|
20241217,160000,140684459,244,244,244,244,0
|
|
20241217,155900,140684459,244,244,244,244,0
|
|
20241217,155800,140684459,244,244,244,244,0
|
|
20241217,155700,140684459,244,244,244,244,0
|
|
20241217,155600,140684459,244,244,244,244,0
|
|
20241217,155500,140684459,244,244,244,244,0
|
|
20241217,155400,140684459,244,244,244,244,0
|
|
20241217,155300,140684459,244,244,244,244,0
|
|
20241217,155200,140684459,244,244,244,244,0
|
|
20241217,155100,140684459,244,244,244,244,0
|
|
20241217,155000,140684459,244,244,244,244,0
|
|
20241217,154900,140684459,244,244,244,244,0
|
|
20241217,154800,140684459,244,244,244,244,0
|
|
20241217,154700,140684459,244,244,244,244,0
|
|
20241217,154600,140684459,244,244,244,244,0
|
|
20241217,154500,140684459,244,244,244,244,0
|
|
20241217,154400,140684459,244,244,244,244,0
|
|
20241217,154300,140684459,244,244,244,244,0
|
|
20241217,154200,140684459,244,244,244,244,0
|
|
20241217,154100,140684459,244,244,244,244,0
|
|
20241217,154000,140684459,244,244,244,244,0
|
|
20241217,153900,140684459,244,244,244,244,0
|
|
20241217,153800,140684459,244,244,244,244,0
|
|
20241217,153700,140684459,244,244,244,244,0
|
|
20241217,153600,140684459,244,244,244,244,0
|
|
20241217,153500,140684459,244,244,244,244,0
|
|
20241217,153400,140684459,244,244,244,244,0
|
|
20241217,153300,140684459,244,244,244,244,0
|
|
20241217,153200,140684459,244,244,244,244,14446
|
|
20241217,153100,140684459,244,244,244,244,0
|
|
20241217,153000,140684459,244,244,244,244,14446
|
|
20241217,152900,137159635,245,245,245,245,0
|
|
20241217,152800,137159635,245,245,245,245,0
|
|
20241217,152700,137159635,245,245,245,245,0
|
|
20241217,152600,137159635,245,245,245,245,0
|
|
20241217,152500,137159635,245,245,245,245,0
|
|
20241217,152400,137159635,245,245,245,245,0
|
|
20241217,152300,137159635,245,245,245,245,0
|
|
20241217,152200,137159635,245,245,245,245,0
|
|
20241217,152100,137159635,245,245,245,245,0
|
|
20241217,152000,137159635,245,245,245,245,0
|
|
20241217,151900,137159635,245,245,245,245,4
|
|
20241217,151800,137158655,245,245,245,245,2
|
|
20241217,151700,137158165,245,245,245,245,119
|
|
20241217,151600,137129010,245,244,245,244,249
|
|
20241217,151500,137068007,244,244,244,244,0
|
|
20241217,151400,137068007,244,245,245,244,4475
|
|
20241217,151300,135976106,245,245,245,245,0
|
|
20241217,151200,135976106,245,245,245,245,0
|
|
20241217,151100,135976106,245,245,245,245,1
|
|
20241217,151000,135975861,245,245,245,245,0
|
|
20241217,150900,135975861,245,245,245,245,0
|
|
20241217,150800,135975861,245,245,245,245,3
|
|
20241217,150700,135975126,245,245,245,245,1
|
|
20241217,150600,135974881,244,244,244,244,0
|
|
20241217,150500,135974881,244,244,244,244,20
|
|
20241217,150400,135970001,245,245,245,245,0
|
|
20241217,150300,135970001,245,245,245,245,0
|
|
20241217,150200,135970001,245,245,245,245,8
|
|
20241217,150100,135968041,244,244,244,244,2
|
|
20241217,150000,135967553,245,245,245,245,4
|
|
20241217,145900,135966573,245,245,245,245,0
|
|
20241217,145800,135966573,245,245,245,245,517
|
|
20241217,145700,135839908,244,245,245,244,16
|
|
20241217,145600,135835989,245,245,245,245,9
|
|
20241217,145500,135833784,245,245,245,245,0
|
|
20241217,145400,135833784,245,245,245,245,0
|
|
20241217,145300,135833784,245,245,245,245,0
|
|
20241217,145200,135833784,245,245,245,245,0
|
|
20241217,145100,135833784,245,245,245,245,72
|
|
20241217,145000,135816144,245,245,245,245,4523
|
|
20241217,144900,134708009,245,245,245,245,9708
|
|
20241217,144800,132329549,244,245,245,244,252
|
|
20241217,144700,132267997,245,245,245,245,0
|
|
20241217,144600,132267997,245,245,245,245,3
|
|
20241217,144500,132267262,245,245,245,245,903
|
|
20241217,144400,132046027,244,244,244,244,0
|
|
20241217,144300,132046027,244,244,244,244,3000
|
|
20241217,144200,131314027,245,245,245,245,0
|
|
20241217,144100,131314027,245,245,245,245,3497
|
|
20241217,144000,130457262,245,245,245,245,0
|
|
20241217,143900,130457262,245,244,245,244,420
|
|
20241217,143800,130354772,244,244,244,244,11590
|
|
20241217,143700,127526812,245,245,245,245,0
|
|
20241217,143600,127526812,245,245,245,245,0
|
|
20241217,143500,127526812,245,245,245,245,1
|
|
20241217,143400,127526567,244,244,244,244,0
|
|
20241217,143300,127526567,244,244,244,244,0
|
|
20241217,143200,127526567,244,244,244,244,1500
|
|
20241217,143100,127160567,245,245,245,245,103
|
|
20241217,143000,127135332,245,245,245,245,0
|
|
20241217,142900,127135332,245,245,245,245,0
|
|
20241217,142800,127135332,245,245,245,245,0
|
|
20241217,142700,127135332,245,245,245,245,0
|
|
20241217,142600,127135332,245,245,245,245,0
|
|
20241217,142500,127135332,245,245,245,245,0
|
|
20241217,142400,127135332,245,245,245,245,0
|
|
20241217,142300,127135332,245,245,245,245,0
|
|
20241217,142200,127135332,245,245,245,245,72
|
|
20241217,142100,127117692,245,245,245,245,0
|
|
20241217,142000,127117692,245,245,245,244,3002
|
|
20241217,141900,126385202,245,245,245,245,0
|
|
20241217,141800,126385202,245,245,245,245,0
|
|
20241217,141700,126385202,245,245,245,244,1735
|
|
20241217,141600,125960128,244,244,244,244,0
|
|
20241217,141500,125960128,244,244,244,244,0
|
|
20241217,141400,125960128,244,245,245,244,6552
|
|
20241217,141300,124359674,245,245,245,245,1663
|
|
20241217,141200,123952239,245,245,245,245,0
|
|
20241217,141100,123952239,245,245,245,245,0
|
|
20241217,141000,123952239,245,245,245,245,17
|
|
20241217,140900,123948074,245,245,245,245,0
|
|
20241217,140800,123948074,245,245,245,245,0
|
|
20241217,140700,123948074,245,245,245,245,0
|
|
20241217,140600,123948074,245,245,245,245,0
|
|
20241217,140500,123948074,245,245,245,245,0
|
|
20241217,140400,123948074,245,245,245,245,141
|
|
20241217,140300,123913529,246,246,246,246,0
|
|
20241217,140200,123913529,246,246,246,246,8
|
|
20241217,140100,123911561,246,246,246,246,12
|
|
20241217,140000,123908609,245,245,245,245,0
|
|
20241217,135900,123908609,245,245,245,245,0
|
|
20241217,135800,123908609,245,245,245,245,0
|
|
20241217,135700,123908609,245,245,245,245,0
|
|
20241217,135600,123908609,245,245,245,245,0
|
|
20241217,135500,123908609,245,245,245,245,0
|
|
20241217,135400,123908609,245,245,245,245,1000
|
|
20241217,135300,123663609,245,245,245,245,0
|
|
20241217,135200,123663609,245,245,245,245,0
|
|
20241217,135100,123663609,245,245,245,245,3038
|
|
20241217,135000,122919299,245,245,245,245,0
|
|
20241217,134900,122919299,245,245,245,245,0
|
|
20241217,134800,122919299,245,245,245,245,0
|
|
20241217,134700,122919299,245,245,245,245,0
|
|
20241217,134600,122919299,245,245,245,245,0
|
|
20241217,134500,122919299,245,245,245,245,400
|
|
20241217,134400,122821299,246,246,246,246,1
|
|
20241217,134300,122821053,245,245,245,245,0
|
|
20241217,134200,122821053,245,245,245,245,0
|
|
20241217,134100,122821053,245,246,246,245,2
|
|
20241217,134000,122820562,246,246,246,246,0
|
|
20241217,133900,122820562,246,245,246,245,4
|
|
20241217,133800,122819581,246,246,246,246,5
|
|
20241217,133700,122818351,246,246,246,246,1
|
|
20241217,133600,122818105,246,246,246,246,0
|
|
20241217,133500,122818105,246,246,246,246,0
|
|
20241217,133400,122818105,246,246,246,246,0
|
|
20241217,133300,122818105,246,246,246,246,1
|
|
20241217,133200,122817859,246,246,246,246,1
|
|
20241217,133100,122817613,245,245,245,245,199
|
|
20241217,133000,122768858,245,245,245,245,3
|
|
20241217,132900,122768123,246,246,246,246,1
|
|
20241217,132800,122767877,246,246,246,246,0
|
|
20241217,132700,122767877,246,246,246,246,1
|
|
20241217,132600,122767631,245,245,245,245,0
|
|
20241217,132500,122767631,245,245,245,245,0
|
|
20241217,132400,122767631,245,245,245,245,0
|
|
20241217,132300,122767631,245,245,245,245,140
|
|
20241217,132200,122733331,245,245,245,245,1000
|
|
20241217,132100,122488331,246,246,246,246,0
|
|
20241217,132000,122488331,246,246,246,246,0
|
|
20241217,131900,122488331,246,246,246,246,0
|
|
20241217,131800,122488331,246,246,246,246,0
|
|
20241217,131700,122488331,246,245,246,245,2973
|
|
20241217,131600,121759944,244,244,244,244,0
|
|
20241217,131500,121759944,244,244,244,244,0
|
|
20241217,131400,121759944,244,244,244,244,0
|
|
20241217,131300,121759944,244,244,244,244,87
|
|
20241217,131200,121738716,244,244,244,244,100
|
|
20241217,131100,121714316,243,243,243,243,0
|
|
20241217,131000,121714316,243,243,243,243,0
|
|
20241217,130900,121714316,243,243,243,243,0
|
|
20241217,130800,121714316,243,243,243,243,0
|
|
20241217,130700,121714316,243,243,243,243,0
|
|
20241217,130600,121714316,243,243,243,243,0
|
|
20241217,130500,121714316,243,244,244,243,685
|
|
20241217,130400,121547657,244,244,244,244,0
|
|
20241217,130300,121547657,244,244,244,244,0
|
|
20241217,130200,121547657,244,244,244,244,0
|
|
20241217,130100,121547657,244,244,244,244,0
|
|
20241217,130000,121547657,244,244,244,244,0
|
|
20241217,125900,121547657,244,244,244,244,0
|
|
20241217,125800,121547657,244,244,244,243,370
|
|
20241217,125700,121457379,243,244,244,243,151
|
|
20241217,125600,121420685,243,243,243,243,100
|
|
20241217,125500,121396385,243,243,243,243,30
|
|
20241217,125400,121389095,243,243,243,243,1
|
|
20241217,125300,121388852,244,244,244,244,1
|
|
20241217,125200,121388608,244,244,244,244,0
|
|
20241217,125100,121388608,244,244,244,244,1
|
|
20241217,125000,121388364,243,243,243,243,13913
|
|
20241217,124900,118007505,243,245,245,243,3
|
|
20241217,124800,118006774,245,244,245,244,187
|
|
20241217,124700,117961145,244,244,244,244,5100
|
|
20241217,124600,116716745,243,243,243,243,84
|
|
20241217,124500,116696333,244,244,244,243,5021
|
|
20241217,124400,115471229,244,244,244,244,0
|
|
20241217,124300,115471229,244,244,244,244,118
|
|
20241217,124200,115442437,243,243,243,243,118
|
|
20241217,124100,115413763,243,243,243,243,0
|
|
20241217,124000,115413763,243,243,243,243,2
|
|
20241217,123900,115413277,244,244,244,244,24596
|
|
20241217,123800,109411853,245,245,245,245,100
|
|
20241217,123700,109387353,244,244,244,244,0
|
|
20241217,123600,109387353,244,244,244,244,2
|
|
20241217,123500,109386865,245,245,245,245,1
|
|
20241217,123400,109386620,245,245,245,245,1
|
|
20241217,123300,109386375,244,244,244,244,41
|
|
20241217,123200,109376371,245,244,245,244,6
|
|
20241217,123100,109374903,245,245,245,245,31
|
|
20241217,123000,109367308,245,244,245,244,10
|
|
20241217,122900,109364859,245,245,245,245,4
|
|
20241217,122800,109363879,245,245,245,245,1
|
|
20241217,122700,109363634,245,245,245,245,1
|
|
20241217,122600,109363389,244,244,244,244,0
|
|
20241217,122500,109363389,244,244,244,244,0
|
|
20241217,122400,109363389,244,246,246,244,2
|
|
20241217,122300,109362899,244,244,244,244,0
|
|
20241217,122200,109362899,244,245,245,244,7000
|
|
20241217,122100,107652944,246,246,246,246,0
|
|
20241217,122000,107652944,246,245,246,245,3
|
|
20241217,121900,107652208,246,246,246,246,1
|
|
20241217,121800,107651962,246,246,246,246,0
|
|
20241217,121700,107651962,246,246,246,246,1
|
|
20241217,121600,107651716,245,245,245,245,0
|
|
20241217,121500,107651716,245,245,245,245,0
|
|
20241217,121400,107651716,245,245,245,245,0
|
|
20241217,121300,107651716,245,245,245,245,0
|
|
20241217,121200,107651716,245,245,245,245,0
|
|
20241217,121100,107651716,245,245,245,245,0
|
|
20241217,121000,107651716,245,245,245,245,2
|
|
20241217,120900,107651226,246,246,246,246,2
|
|
20241217,120800,107650734,245,245,245,245,0
|
|
20241217,120700,107650734,245,246,246,245,2
|
|
20241217,120600,107650243,245,245,245,245,0
|
|
20241217,120500,107650243,245,245,245,245,0
|
|
20241217,120400,107650243,245,245,245,245,0
|
|
20241217,120300,107650243,245,245,245,245,0
|
|
20241217,120200,107650243,245,245,245,245,0
|
|
20241217,120100,107650243,245,245,245,245,1587
|
|
20241217,120000,107261428,246,246,246,246,0
|
|
20241217,115900,107261428,246,246,246,246,0
|
|
20241217,115800,107261428,246,246,246,246,0
|
|
20241217,115700,107261428,246,246,246,246,0
|
|
20241217,115600,107261428,246,246,246,246,200
|
|
20241217,115500,107212228,246,246,246,246,1
|
|
20241217,115400,107211982,246,246,246,246,0
|
|
20241217,115300,107211982,246,246,246,246,0
|
|
20241217,115200,107211982,246,246,246,246,2
|
|
20241217,115100,107211490,246,246,246,246,0
|
|
20241217,115000,107211490,246,246,246,246,9000
|
|
20241217,114900,104997490,246,246,246,246,0
|
|
20241217,114800,104997490,246,246,246,246,2
|
|
20241217,114700,104996998,244,245,246,244,11789
|
|
20241217,114600,102111085,245,245,245,245,0
|
|
20241217,114500,102111085,245,245,245,245,0
|
|
20241217,114400,102111085,245,247,247,245,1108
|
|
20241217,114300,101838521,246,247,247,246,577
|
|
20241217,114200,101696569,247,247,247,247,0
|
|
20241217,114100,101696569,247,247,247,247,0
|
|
20241217,114000,101696569,247,246,247,246,10003
|
|
20241217,113900,99235828,246,246,246,246,1219
|
|
20241217,113800,98935954,246,246,246,246,10000
|
|
20241217,113700,96475954,246,246,246,246,1
|
|
20241217,113600,96475708,246,246,246,246,2
|
|
20241217,113500,96475216,245,245,245,245,0
|
|
20241217,113400,96475216,245,245,245,245,0
|
|
20241217,113300,96475216,245,245,245,245,0
|
|
20241217,113200,96475216,245,245,245,245,1
|
|
20241217,113100,96474971,246,246,246,246,0
|
|
20241217,113000,96474971,246,246,246,246,0
|
|
20241217,112900,96474971,246,246,246,246,3
|
|
20241217,112800,96474233,246,246,246,245,597
|
|
20241217,112700,96327858,246,246,246,246,0
|
|
20241217,112600,96327858,246,246,246,246,0
|
|
20241217,112500,96327858,246,246,246,246,0
|
|
20241217,112400,96327858,246,246,246,246,1
|
|
20241217,112300,96327612,246,246,246,246,0
|
|
20241217,112200,96327612,246,245,246,245,2540
|
|
20241217,112100,95705272,246,246,246,246,0
|
|
20241217,112000,95705272,246,246,246,246,0
|
|
20241217,111900,95705272,246,246,246,246,2035
|
|
20241217,111800,95204662,246,246,246,246,410
|
|
20241217,111700,95103802,246,246,246,246,0
|
|
20241217,111600,95103802,246,246,246,246,0
|
|
20241217,111500,95103802,246,246,246,246,0
|
|
20241217,111400,95103802,246,246,246,246,0
|
|
20241217,111300,95103802,246,246,246,246,0
|
|
20241217,111200,95103802,246,246,246,246,0
|
|
20241217,111100,95103802,246,246,246,246,0
|
|
20241217,111000,95103802,246,246,246,246,3
|
|
20241217,110900,95103064,246,246,246,246,0
|
|
20241217,110800,95103064,246,246,246,246,0
|
|
20241217,110700,95103064,246,246,246,246,0
|
|
20241217,110600,95103064,246,246,246,246,0
|
|
20241217,110500,95103064,246,246,246,246,0
|
|
20241217,110400,95103064,246,246,246,246,0
|
|
20241217,110300,95103064,246,246,246,246,835
|
|
20241217,110200,94897654,246,246,246,246,0
|
|
20241217,110100,94897654,246,246,246,246,0
|
|
20241217,110000,94897654,246,246,246,246,0
|
|
20241217,105900,94897654,246,246,246,246,0
|
|
20241217,105800,94897654,246,246,246,246,0
|
|
20241217,105700,94897654,246,246,246,246,0
|
|
20241217,105600,94897654,246,246,246,246,0
|
|
20241217,105500,94897654,246,246,246,246,210
|
|
20241217,105400,94845994,246,246,246,246,2209
|
|
20241217,105300,94302580,246,246,246,246,2493
|
|
20241217,105200,93689302,247,246,247,246,13801
|
|
20241217,105100,90294236,246,246,246,246,0
|
|
20241217,105000,90294236,246,246,246,246,0
|
|
20241217,104900,90294236,246,246,246,246,412
|
|
20241217,104800,90192884,246,246,246,246,22
|
|
20241217,104700,90187472,246,246,246,246,50
|
|
20241217,104600,90175172,246,246,246,246,101
|
|
20241217,104500,90150326,246,246,246,246,35
|
|
20241217,104400,90141716,246,246,246,246,2
|
|
20241217,104300,90141224,246,246,246,246,0
|
|
20241217,104200,90141224,246,246,246,246,0
|
|
20241217,104100,90141224,246,246,246,246,2
|
|
20241217,104000,90140732,246,246,246,246,0
|
|
20241217,103900,90140732,246,245,246,245,5889
|
|
20241217,103800,88697924,246,246,246,246,0
|
|
20241217,103700,88697924,246,246,246,246,0
|
|
20241217,103600,88697924,246,246,246,246,2714
|
|
20241217,103500,88030280,246,246,246,246,0
|
|
20241217,103400,88030280,246,246,246,246,0
|
|
20241217,103300,88030280,246,246,246,246,0
|
|
20241217,103200,88030280,246,245,246,245,2139
|
|
20241217,103100,87506215,246,246,246,246,0
|
|
20241217,103000,87506215,246,246,246,246,0
|
|
20241217,102900,87506215,246,245,246,245,190
|
|
20241217,102800,87459635,246,246,246,246,0
|
|
20241217,102700,87459635,246,246,246,246,0
|
|
20241217,102600,87459635,246,246,246,246,0
|
|
20241217,102500,87459635,246,246,246,246,0
|
|
20241217,102400,87459635,246,246,246,246,0
|
|
20241217,102300,87459635,246,246,246,246,60
|
|
20241217,102200,87444875,246,246,247,246,5135
|
|
20241217,102100,86181664,246,246,246,246,510
|
|
20241217,102000,86056204,246,246,246,246,10
|
|
20241217,101900,86053744,246,246,246,245,230
|
|
20241217,101800,85997374,246,246,246,246,10
|
|
20241217,101700,85994914,246,245,246,245,27
|
|
20241217,101600,85988296,246,246,246,246,0
|
|
20241217,101500,85988296,246,246,246,246,11
|
|
20241217,101400,85985590,246,246,246,246,19
|
|
20241217,101300,85980916,247,247,247,247,0
|
|
20241217,101200,85980916,247,247,247,247,2
|
|
20241217,101100,85980422,247,245,247,245,17089
|
|
20241217,101000,81781526,246,245,246,245,8902
|
|
20241217,100900,79600534,246,246,246,246,0
|
|
20241217,100800,79600534,246,246,246,246,0
|
|
20241217,100700,79600534,246,246,246,246,0
|
|
20241217,100600,79600534,246,246,246,245,14918
|
|
20241217,100500,75936608,246,246,246,246,23687
|
|
20241217,100400,70109606,246,245,247,245,74656
|
|
20241217,100300,51742874,246,247,247,245,39605
|
|
20241217,100200,42000032,246,247,247,246,29196
|
|
20241217,100100,34798425,248,248,248,248,294
|
|
20241217,100000,34725513,248,248,248,248,349
|
|
20241217,095900,34638961,248,248,248,248,1000
|
|
20241217,095800,34390961,248,248,248,248,8713
|
|
20241217,095700,32230137,249,249,249,249,713
|
|
20241217,095600,32052600,249,249,249,249,1
|
|
20241217,095500,32052351,250,250,250,250,0
|
|
20241217,095400,32052351,250,250,250,250,0
|
|
20241217,095300,32052351,250,250,250,250,1
|
|
20241217,095200,32052101,249,249,249,249,8545
|
|
20241217,095100,29924396,250,250,250,250,0
|
|
20241217,095000,29924396,250,250,250,250,0
|
|
20241217,094900,29924396,250,250,250,250,123
|
|
20241217,094800,29893646,251,251,251,251,0
|
|
20241217,094700,29893646,251,251,251,251,0
|
|
20241217,094600,29893646,251,251,251,251,1
|
|
20241217,094500,29893395,251,251,251,251,0
|
|
20241217,094400,29893395,251,251,251,251,5
|
|
20241217,094300,29892140,251,251,251,251,2
|
|
20241217,094200,29891638,251,251,251,251,19
|
|
20241217,094100,29886869,249,250,250,249,16100
|
|
20241217,094000,25867681,251,251,251,251,994
|
|
20241217,093900,25618187,251,251,251,251,57
|
|
20241217,093800,25603880,250,250,250,250,4368
|
|
20241217,093700,24511880,250,252,252,250,15863
|
|
20241217,093600,20532823,253,252,253,252,51
|
|
20241217,093500,20519970,253,253,253,253,1
|
|
20241217,093400,20519717,251,252,252,251,2026
|
|
20241217,093300,20009632,253,253,253,253,0
|
|
20241217,093200,20009632,253,253,253,253,0
|
|
20241217,093100,20009632,253,253,253,253,2
|
|
20241217,093000,20009126,253,252,253,252,5001
|
|
20241217,092900,18748873,253,252,253,252,2271
|
|
20241217,092800,18176580,253,253,253,253,0
|
|
20241217,092700,18176580,253,253,253,253,10
|
|
20241217,092600,18174050,253,253,253,253,4016
|
|
20241217,092500,17158002,254,254,254,254,0
|
|
20241217,092400,17158002,254,254,254,254,1
|
|
20241217,092300,17157748,254,253,254,253,3130
|
|
20241217,092200,16363728,254,256,256,253,11087
|
|
20241217,092100,13549288,254,255,256,254,3835
|
|
20241217,092000,12571949,255,255,255,255,0
|
|
20241217,091900,12571949,255,255,255,255,1
|
|
20241217,091800,12571694,255,254,255,254,11768
|
|
20241217,091700,9582620,255,255,255,254,3
|
|
20241217,091600,9581856,255,255,255,254,3
|
|
20241217,091500,9581092,255,255,255,254,6
|
|
20241217,091400,9579563,255,255,255,255,2
|
|
20241217,091300,9579053,256,255,256,254,491
|
|
20241217,091200,9454329,256,256,256,255,4
|
|
20241217,091100,9453307,255,255,255,255,4
|
|
20241217,091000,9452287,255,254,255,254,5787
|
|
20241217,090900,7980127,255,253,255,253,6893
|
|
20241217,090800,6232144,254,254,254,254,0
|
|
20241217,090700,6232144,254,253,254,253,102
|
|
20241217,090600,6206336,254,253,254,253,501
|
|
20241217,090500,6079582,254,253,254,253,13002
|
|
20241217,090400,2790075,253,256,256,253,4919
|
|
20241217,090300,1541537,254,254,254,254,0
|
|
20241217,090200,1541537,254,254,254,254,0
|
|
20241217,090100,1541537,254,254,254,254,1188
|
|
20241217,090000,1239785,254,254,259,254,4858
|