606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,190300,71387084,239,239,239,239,2874
|
|
20241220,190200,71387084,239,239,239,239,0
|
|
20241220,190100,71387084,239,239,239,239,0
|
|
20241220,190000,71387084,239,239,239,239,0
|
|
20241220,185900,71387084,239,239,239,239,0
|
|
20241220,185800,71387084,239,239,239,239,0
|
|
20241220,185700,71387084,239,239,239,239,0
|
|
20241220,185600,71387084,239,239,239,239,0
|
|
20241220,185500,71387084,239,239,239,239,0
|
|
20241220,185400,71387084,239,239,239,239,0
|
|
20241220,185300,71387084,239,239,239,239,0
|
|
20241220,185200,71387084,239,239,239,239,0
|
|
20241220,185100,71387084,239,239,239,239,0
|
|
20241220,185000,71387084,239,239,239,239,0
|
|
20241220,184900,71387084,239,239,239,239,0
|
|
20241220,184800,71387084,239,239,239,239,0
|
|
20241220,184700,71387084,239,239,239,239,0
|
|
20241220,184600,71387084,239,239,239,239,0
|
|
20241220,184500,71387084,239,239,239,239,0
|
|
20241220,184400,71387084,239,239,239,239,0
|
|
20241220,184300,71387084,239,239,239,239,0
|
|
20241220,184200,71387084,239,239,239,239,0
|
|
20241220,184100,71387084,239,239,239,239,0
|
|
20241220,184000,71387084,239,239,239,239,0
|
|
20241220,183900,71387084,239,239,239,239,0
|
|
20241220,183800,71387084,239,239,239,239,0
|
|
20241220,183700,71387084,239,239,239,239,0
|
|
20241220,183600,71387084,239,239,239,239,0
|
|
20241220,183500,71387084,239,239,239,239,0
|
|
20241220,183400,71387084,239,239,239,239,0
|
|
20241220,183300,71387084,239,239,239,239,2874
|
|
20241220,183200,71387084,239,239,239,239,0
|
|
20241220,183100,71387084,239,239,239,239,0
|
|
20241220,183000,71387084,239,239,239,239,0
|
|
20241220,182900,71387084,239,239,239,239,0
|
|
20241220,182800,71387084,239,239,239,239,0
|
|
20241220,182700,71387084,239,239,239,239,0
|
|
20241220,182600,71387084,239,239,239,239,0
|
|
20241220,182500,71387084,239,239,239,239,0
|
|
20241220,182400,71387084,239,239,239,239,0
|
|
20241220,182300,71387084,239,239,239,239,0
|
|
20241220,182200,71387084,239,239,239,239,0
|
|
20241220,182100,71387084,239,239,239,239,0
|
|
20241220,182000,71387084,239,239,239,239,0
|
|
20241220,181900,71387084,239,239,239,239,0
|
|
20241220,181800,71387084,239,239,239,239,0
|
|
20241220,181700,71387084,239,239,239,239,0
|
|
20241220,181600,71387084,239,239,239,239,0
|
|
20241220,181500,71387084,239,239,239,239,0
|
|
20241220,181400,71387084,239,239,239,239,0
|
|
20241220,181300,71387084,239,239,239,239,0
|
|
20241220,181200,71387084,239,239,239,239,0
|
|
20241220,181100,71387084,239,239,239,239,0
|
|
20241220,181000,71387084,239,239,239,239,0
|
|
20241220,180900,71387084,239,239,239,239,0
|
|
20241220,180800,71387084,239,239,239,239,0
|
|
20241220,180700,71387084,239,239,239,239,0
|
|
20241220,180600,71387084,239,239,239,239,0
|
|
20241220,180500,71387084,239,239,239,239,0
|
|
20241220,180400,71387084,239,239,239,239,0
|
|
20241220,180300,71387084,239,239,239,239,2874
|
|
20241220,180200,71387084,239,239,239,239,0
|
|
20241220,180100,71387084,239,239,239,239,0
|
|
20241220,180000,71387084,239,239,239,239,0
|
|
20241220,175900,71387084,239,239,239,239,0
|
|
20241220,175800,71387084,239,239,239,239,0
|
|
20241220,175700,71387084,239,239,239,239,0
|
|
20241220,175600,71387084,239,239,239,239,0
|
|
20241220,175500,71387084,239,239,239,239,0
|
|
20241220,175400,71387084,239,239,239,239,0
|
|
20241220,175300,71387084,239,239,239,239,0
|
|
20241220,175200,71387084,239,239,239,239,0
|
|
20241220,175100,71387084,239,239,239,239,0
|
|
20241220,175000,71387084,239,239,239,239,0
|
|
20241220,174900,71387084,239,239,239,239,0
|
|
20241220,174800,71387084,239,239,239,239,0
|
|
20241220,174700,71387084,239,239,239,239,0
|
|
20241220,174600,71387084,239,239,239,239,0
|
|
20241220,174500,71387084,239,239,239,239,0
|
|
20241220,174400,71387084,239,239,239,239,0
|
|
20241220,174300,71387084,239,239,239,239,0
|
|
20241220,174200,71387084,239,239,239,239,0
|
|
20241220,174100,71387084,239,239,239,239,0
|
|
20241220,174000,71387084,239,239,239,239,0
|
|
20241220,173900,71387084,239,239,239,239,0
|
|
20241220,173800,71387084,239,239,239,239,0
|
|
20241220,173700,71387084,239,239,239,239,0
|
|
20241220,173600,71387084,239,239,239,239,0
|
|
20241220,173500,71387084,239,239,239,239,0
|
|
20241220,173400,71387084,239,239,239,239,0
|
|
20241220,173300,71387084,239,239,239,239,2874
|
|
20241220,173200,71387084,239,239,239,239,0
|
|
20241220,173100,71387084,239,239,239,239,0
|
|
20241220,173000,71387084,239,239,239,239,0
|
|
20241220,172900,71387084,239,239,239,239,0
|
|
20241220,172800,71387084,239,239,239,239,0
|
|
20241220,172700,71387084,239,239,239,239,0
|
|
20241220,172600,71387084,239,239,239,239,0
|
|
20241220,172500,71387084,239,239,239,239,0
|
|
20241220,172400,71387084,239,239,239,239,0
|
|
20241220,172300,71387084,239,239,239,239,0
|
|
20241220,172200,71387084,239,239,239,239,0
|
|
20241220,172100,71387084,239,239,239,239,0
|
|
20241220,172000,71387084,239,239,239,239,0
|
|
20241220,171900,71387084,239,239,239,239,0
|
|
20241220,171800,71387084,239,239,239,239,0
|
|
20241220,171700,71387084,239,239,239,239,0
|
|
20241220,171600,71387084,239,239,239,239,0
|
|
20241220,171500,71387084,239,239,239,239,0
|
|
20241220,171400,71387084,239,239,239,239,0
|
|
20241220,171300,71387084,239,239,239,239,0
|
|
20241220,171200,71387084,239,239,239,239,0
|
|
20241220,171100,71387084,239,239,239,239,0
|
|
20241220,171000,71387084,239,239,239,239,0
|
|
20241220,170900,71387084,239,239,239,239,0
|
|
20241220,170800,71387084,239,239,239,239,0
|
|
20241220,170700,71387084,239,239,239,239,0
|
|
20241220,170600,71387084,239,239,239,239,0
|
|
20241220,170500,71387084,239,239,239,239,0
|
|
20241220,170400,71387084,239,239,239,239,0
|
|
20241220,170300,71387084,239,239,239,239,2874
|
|
20241220,170200,71387084,239,239,239,239,0
|
|
20241220,170100,71387084,239,239,239,239,0
|
|
20241220,170000,71387084,239,239,239,239,0
|
|
20241220,165900,71387084,239,239,239,239,0
|
|
20241220,165800,71387084,239,239,239,239,0
|
|
20241220,165700,71387084,239,239,239,239,0
|
|
20241220,165600,71387084,239,239,239,239,0
|
|
20241220,165500,71387084,239,239,239,239,0
|
|
20241220,165400,71387084,239,239,239,239,0
|
|
20241220,165300,71387084,239,239,239,239,0
|
|
20241220,165200,71387084,239,239,239,239,0
|
|
20241220,165100,71387084,239,239,239,239,0
|
|
20241220,165000,71387084,239,239,239,239,0
|
|
20241220,164900,71387084,239,239,239,239,0
|
|
20241220,164800,71387084,239,239,239,239,0
|
|
20241220,164700,71387084,239,239,239,239,0
|
|
20241220,164600,71387084,239,239,239,239,0
|
|
20241220,164500,71387084,239,239,239,239,0
|
|
20241220,164400,71387084,239,239,239,239,0
|
|
20241220,164300,71387084,239,239,239,239,0
|
|
20241220,164200,71387084,239,239,239,239,0
|
|
20241220,164100,71387084,239,239,239,239,0
|
|
20241220,164000,71387084,239,239,239,239,0
|
|
20241220,163900,71387084,239,239,239,239,0
|
|
20241220,163800,71387084,239,239,239,239,0
|
|
20241220,163700,71387084,239,239,239,239,0
|
|
20241220,163600,71387084,239,239,239,239,0
|
|
20241220,163500,71387084,239,239,239,239,0
|
|
20241220,163400,71387084,239,239,239,239,0
|
|
20241220,163300,71387084,239,239,239,239,2874
|
|
20241220,163200,71387084,239,239,239,239,0
|
|
20241220,163100,71387084,239,239,239,239,0
|
|
20241220,163000,71387084,239,239,239,239,0
|
|
20241220,162900,71387084,239,239,239,239,0
|
|
20241220,162800,71387084,239,239,239,239,0
|
|
20241220,162700,71387084,239,239,239,239,0
|
|
20241220,162600,71387084,239,239,239,239,0
|
|
20241220,162500,71387084,239,239,239,239,0
|
|
20241220,162400,71387084,239,239,239,239,0
|
|
20241220,162300,71387084,239,239,239,239,0
|
|
20241220,162200,71387084,239,239,239,239,0
|
|
20241220,162100,71387084,239,239,239,239,0
|
|
20241220,162000,71387084,239,239,239,239,0
|
|
20241220,161900,71387084,239,239,239,239,0
|
|
20241220,161800,71387084,239,239,239,239,0
|
|
20241220,161700,71387084,239,239,239,239,0
|
|
20241220,161600,71387084,239,239,239,239,0
|
|
20241220,161500,71387084,239,239,239,239,0
|
|
20241220,161400,71387084,239,239,239,239,0
|
|
20241220,161300,71387084,239,239,239,239,0
|
|
20241220,161200,71387084,239,239,239,239,0
|
|
20241220,161100,71387084,239,239,239,239,0
|
|
20241220,161000,71387084,239,239,239,239,0
|
|
20241220,160900,71387084,239,239,239,239,0
|
|
20241220,160800,71387084,239,239,239,239,0
|
|
20241220,160700,71387084,239,239,239,239,0
|
|
20241220,160600,71387084,239,239,239,239,0
|
|
20241220,160500,71387084,239,239,239,239,0
|
|
20241220,160400,71387084,239,239,239,239,0
|
|
20241220,160300,71387084,239,239,239,239,2874
|
|
20241220,160200,71387084,239,239,239,239,0
|
|
20241220,160100,71387084,239,239,239,239,0
|
|
20241220,160000,71387084,239,239,239,239,0
|
|
20241220,155900,71387084,239,239,239,239,0
|
|
20241220,155800,71387084,239,239,239,239,0
|
|
20241220,155700,71387084,239,239,239,239,0
|
|
20241220,155600,71387084,239,239,239,239,0
|
|
20241220,155500,71387084,239,239,239,239,0
|
|
20241220,155400,71387084,239,239,239,239,0
|
|
20241220,155300,71387084,239,239,239,239,0
|
|
20241220,155200,71387084,239,239,239,239,0
|
|
20241220,155100,71387084,239,239,239,239,0
|
|
20241220,155000,71387084,239,239,239,239,0
|
|
20241220,154900,71387084,239,239,239,239,0
|
|
20241220,154800,71387084,239,239,239,239,0
|
|
20241220,154700,71387084,239,239,239,239,0
|
|
20241220,154600,71387084,239,239,239,239,0
|
|
20241220,154500,71387084,239,239,239,239,0
|
|
20241220,154400,71387084,239,239,239,239,0
|
|
20241220,154300,71387084,239,239,239,239,0
|
|
20241220,154200,71387084,239,239,239,239,0
|
|
20241220,154100,71387084,239,239,239,239,0
|
|
20241220,154000,71387084,239,239,239,239,0
|
|
20241220,153900,71387084,239,239,239,239,0
|
|
20241220,153800,71387084,239,239,239,239,0
|
|
20241220,153700,71387084,239,239,239,239,0
|
|
20241220,153600,71387084,239,239,239,239,0
|
|
20241220,153500,71387084,239,239,239,239,0
|
|
20241220,153400,71387084,239,239,239,239,0
|
|
20241220,153300,71387084,239,239,239,239,2874
|
|
20241220,153200,71387084,239,239,239,239,0
|
|
20241220,153100,71387084,239,239,239,239,0
|
|
20241220,153000,71387084,239,239,239,239,2874
|
|
20241220,152900,70700198,239,239,239,239,0
|
|
20241220,152800,70700198,239,239,239,239,0
|
|
20241220,152700,70700198,239,239,239,239,0
|
|
20241220,152600,70700198,239,239,239,239,0
|
|
20241220,152500,70700198,239,239,239,239,0
|
|
20241220,152400,70700198,239,239,239,239,0
|
|
20241220,152300,70700198,239,239,239,239,0
|
|
20241220,152200,70700198,239,239,239,239,0
|
|
20241220,152100,70700198,239,239,239,239,0
|
|
20241220,152000,70700198,239,239,239,239,0
|
|
20241220,151900,70700198,239,238,239,238,6555
|
|
20241220,151800,69134381,238,238,238,238,0
|
|
20241220,151700,69134381,238,238,238,237,4793
|
|
20241220,151600,67994678,237,237,237,237,1
|
|
20241220,151500,67994441,237,237,237,237,0
|
|
20241220,151400,67994441,237,237,237,237,71
|
|
20241220,151300,67977614,238,238,238,238,0
|
|
20241220,151200,67977614,238,238,238,238,0
|
|
20241220,151100,67977614,238,238,238,238,0
|
|
20241220,151000,67977614,238,238,238,238,20
|
|
20241220,150900,67972854,237,237,237,237,0
|
|
20241220,150800,67972854,237,237,237,237,1
|
|
20241220,150700,67972617,238,238,238,238,30
|
|
20241220,150600,67965477,238,238,238,238,12
|
|
20241220,150500,67962621,238,238,238,238,27
|
|
20241220,150400,67956195,238,238,238,238,108
|
|
20241220,150300,67930491,238,238,238,238,19
|
|
20241220,150200,67925969,237,237,237,237,0
|
|
20241220,150100,67925969,237,237,237,237,0
|
|
20241220,150000,67925969,237,237,237,237,0
|
|
20241220,145900,67925969,237,237,237,237,0
|
|
20241220,145800,67925969,237,237,237,237,0
|
|
20241220,145700,67925969,237,237,237,237,0
|
|
20241220,145600,67925969,237,237,237,237,0
|
|
20241220,145500,67925969,237,237,237,237,0
|
|
20241220,145400,67925969,237,237,237,237,0
|
|
20241220,145300,67925969,237,237,237,237,0
|
|
20241220,145200,67925969,237,237,237,237,0
|
|
20241220,145100,67925969,237,237,237,237,0
|
|
20241220,145000,67925969,237,237,237,237,0
|
|
20241220,144900,67925969,237,237,237,237,2
|
|
20241220,144800,67925495,238,238,238,238,0
|
|
20241220,144700,67925495,238,238,238,238,4767
|
|
20241220,144600,66790949,238,238,238,238,1
|
|
20241220,144500,66790711,238,238,238,238,0
|
|
20241220,144400,66790711,238,238,238,238,1
|
|
20241220,144300,66790473,238,238,238,238,0
|
|
20241220,144200,66790473,238,238,238,238,0
|
|
20241220,144100,66790473,238,238,238,238,34
|
|
20241220,144000,66782381,237,237,237,237,0
|
|
20241220,143900,66782381,237,237,237,237,0
|
|
20241220,143800,66782381,237,237,237,237,0
|
|
20241220,143700,66782381,237,237,237,237,0
|
|
20241220,143600,66782381,237,237,237,237,100
|
|
20241220,143500,66758681,237,237,237,237,0
|
|
20241220,143400,66758681,237,237,237,237,2
|
|
20241220,143300,66758207,238,238,238,238,0
|
|
20241220,143200,66758207,238,238,238,238,0
|
|
20241220,143100,66758207,238,238,238,238,0
|
|
20241220,143000,66758207,238,238,238,238,1
|
|
20241220,142900,66757969,237,237,237,237,0
|
|
20241220,142800,66757969,237,237,237,237,0
|
|
20241220,142700,66757969,237,237,237,237,1047
|
|
20241220,142600,66509830,237,237,237,237,10880
|
|
20241220,142500,63931270,238,238,238,238,1
|
|
20241220,142400,63931032,237,237,237,237,0
|
|
20241220,142300,63931032,237,237,237,237,0
|
|
20241220,142200,63931032,237,237,237,237,0
|
|
20241220,142100,63931032,237,237,237,237,0
|
|
20241220,142000,63931032,237,237,237,237,713
|
|
20241220,141900,63762051,237,237,237,237,0
|
|
20241220,141800,63762051,237,237,237,237,0
|
|
20241220,141700,63762051,237,237,237,237,2
|
|
20241220,141600,63761577,238,238,238,238,0
|
|
20241220,141500,63761577,238,238,238,238,0
|
|
20241220,141400,63761577,238,238,238,238,0
|
|
20241220,141300,63761577,238,238,238,238,118
|
|
20241220,141200,63733493,237,237,237,237,2000
|
|
20241220,141100,63259493,238,238,238,238,0
|
|
20241220,141000,63259493,238,238,238,238,0
|
|
20241220,140900,63259493,238,238,238,238,0
|
|
20241220,140800,63259493,238,238,238,238,0
|
|
20241220,140700,63259493,238,238,238,238,0
|
|
20241220,140600,63259493,238,238,238,238,0
|
|
20241220,140500,63259493,238,238,238,238,0
|
|
20241220,140400,63259493,238,238,238,238,3
|
|
20241220,140300,63258779,238,238,238,238,0
|
|
20241220,140200,63258779,238,238,238,238,0
|
|
20241220,140100,63258779,238,238,238,238,303
|
|
20241220,140000,63186665,238,238,238,238,0
|
|
20241220,135900,63186665,238,238,238,238,0
|
|
20241220,135800,63186665,238,238,238,238,0
|
|
20241220,135700,63186665,238,238,238,238,0
|
|
20241220,135600,63186665,238,238,238,238,0
|
|
20241220,135500,63186665,238,238,238,238,0
|
|
20241220,135400,63186665,238,238,238,238,0
|
|
20241220,135300,63186665,238,238,238,238,0
|
|
20241220,135200,63186665,238,238,238,238,14
|
|
20241220,135100,63183333,238,238,238,238,0
|
|
20241220,135000,63183333,238,238,238,238,0
|
|
20241220,134900,63183333,238,238,238,238,0
|
|
20241220,134800,63183333,238,238,238,238,0
|
|
20241220,134700,63183333,238,238,238,238,0
|
|
20241220,134600,63183333,238,238,238,238,0
|
|
20241220,134500,63183333,238,238,238,238,0
|
|
20241220,134400,63183333,238,238,238,238,0
|
|
20241220,134300,63183333,238,238,238,238,0
|
|
20241220,134200,63183333,238,238,238,238,0
|
|
20241220,134100,63183333,238,238,238,238,0
|
|
20241220,134000,63183333,238,238,238,238,0
|
|
20241220,133900,63183333,238,238,238,238,0
|
|
20241220,133800,63183333,238,238,238,238,0
|
|
20241220,133700,63183333,238,238,238,238,0
|
|
20241220,133600,63183333,238,238,238,238,0
|
|
20241220,133500,63183333,238,238,238,238,0
|
|
20241220,133400,63183333,238,238,238,238,0
|
|
20241220,133300,63183333,238,238,238,238,0
|
|
20241220,133200,63183333,238,238,238,238,0
|
|
20241220,133100,63183333,238,238,238,238,0
|
|
20241220,133000,63183333,238,238,238,238,0
|
|
20241220,132900,63183333,238,238,238,238,0
|
|
20241220,132800,63183333,238,238,238,238,0
|
|
20241220,132700,63183333,238,238,238,238,1
|
|
20241220,132600,63183095,238,238,238,238,0
|
|
20241220,132500,63183095,238,238,238,238,0
|
|
20241220,132400,63183095,238,238,238,238,0
|
|
20241220,132300,63183095,238,238,238,238,0
|
|
20241220,132200,63183095,238,238,238,238,3
|
|
20241220,132100,63182381,237,237,237,237,0
|
|
20241220,132000,63182381,237,237,237,237,0
|
|
20241220,131900,63182381,237,237,237,237,0
|
|
20241220,131800,63182381,237,237,237,237,12233
|
|
20241220,131700,60283160,237,237,237,237,0
|
|
20241220,131600,60283160,237,237,237,237,0
|
|
20241220,131500,60283160,237,237,237,237,2
|
|
20241220,131400,60282686,238,238,238,238,0
|
|
20241220,131300,60282686,238,238,238,238,0
|
|
20241220,131200,60282686,238,238,238,238,0
|
|
20241220,131100,60282686,238,238,238,238,0
|
|
20241220,131000,60282686,238,238,238,238,0
|
|
20241220,130900,60282686,238,238,238,238,0
|
|
20241220,130800,60282686,238,238,238,238,0
|
|
20241220,130700,60282686,238,238,238,238,0
|
|
20241220,130600,60282686,238,238,238,238,1
|
|
20241220,130500,60282448,238,238,238,238,0
|
|
20241220,130400,60282448,238,238,238,238,1
|
|
20241220,130300,60282210,238,238,238,238,0
|
|
20241220,130200,60282210,238,238,238,238,0
|
|
20241220,130100,60282210,238,238,238,238,49
|
|
20241220,130000,60270548,237,237,237,237,0
|
|
20241220,125900,60270548,237,237,237,237,3
|
|
20241220,125800,60269837,237,237,237,237,2
|
|
20241220,125700,60269363,238,238,238,238,0
|
|
20241220,125600,60269363,238,238,238,238,0
|
|
20241220,125500,60269363,238,238,238,238,0
|
|
20241220,125400,60269363,238,238,238,238,1000
|
|
20241220,125300,60031363,238,238,238,238,3
|
|
20241220,125200,60030649,238,238,238,238,1
|
|
20241220,125100,60030411,238,237,238,237,110
|
|
20241220,125000,60004236,237,238,238,237,7976
|
|
20241220,124900,58105952,238,238,238,238,48
|
|
20241220,124800,58094528,240,240,240,240,0
|
|
20241220,124700,58094528,240,240,240,240,2445
|
|
20241220,124600,57507728,239,239,239,239,2555
|
|
20241220,124500,56897083,239,239,239,239,0
|
|
20241220,124400,56897083,239,239,239,239,2000
|
|
20241220,124300,56419083,239,239,239,239,5000
|
|
20241220,124200,55224083,239,239,239,239,0
|
|
20241220,124100,55224083,239,239,239,239,0
|
|
20241220,124000,55224083,239,239,239,239,0
|
|
20241220,123900,55224083,239,239,239,239,0
|
|
20241220,123800,55224083,239,239,239,239,0
|
|
20241220,123700,55224083,239,239,239,239,2
|
|
20241220,123600,55223605,239,239,239,239,1301
|
|
20241220,123500,54912666,239,239,239,239,0
|
|
20241220,123400,54912666,239,239,239,239,1
|
|
20241220,123300,54912427,238,238,238,238,0
|
|
20241220,123200,54912427,238,238,238,238,0
|
|
20241220,123100,54912427,238,238,238,238,42
|
|
20241220,123000,54902431,238,238,238,238,3433
|
|
20241220,122900,54085377,238,238,238,238,2000
|
|
20241220,122800,53609377,238,238,238,238,3
|
|
20241220,122700,53608663,238,238,238,238,0
|
|
20241220,122600,53608663,238,238,238,238,0
|
|
20241220,122500,53608663,238,238,238,238,0
|
|
20241220,122400,53608663,238,238,238,238,0
|
|
20241220,122300,53608663,238,238,238,238,0
|
|
20241220,122200,53608663,238,238,238,238,0
|
|
20241220,122100,53608663,238,238,238,238,0
|
|
20241220,122000,53608663,238,238,238,238,0
|
|
20241220,121900,53608663,238,238,238,238,0
|
|
20241220,121800,53608663,238,237,238,237,5
|
|
20241220,121700,53607475,239,239,239,239,0
|
|
20241220,121600,53607475,239,239,239,239,0
|
|
20241220,121500,53607475,239,239,239,239,0
|
|
20241220,121400,53607475,239,239,239,239,0
|
|
20241220,121300,53607475,239,239,239,239,0
|
|
20241220,121200,53607475,239,239,239,239,2
|
|
20241220,121100,53606997,237,237,237,237,0
|
|
20241220,121000,53606997,237,237,237,237,2
|
|
20241220,120900,53606523,239,239,239,239,0
|
|
20241220,120800,53606523,239,239,239,239,0
|
|
20241220,120700,53606523,239,239,239,239,2
|
|
20241220,120600,53606045,239,239,239,239,7
|
|
20241220,120500,53604372,238,238,238,238,3000
|
|
20241220,120400,52890372,238,238,238,238,0
|
|
20241220,120300,52890372,238,238,238,238,0
|
|
20241220,120200,52890372,238,238,238,238,0
|
|
20241220,120100,52890372,238,238,238,238,0
|
|
20241220,120000,52890372,238,238,238,238,0
|
|
20241220,115900,52890372,238,239,239,238,43
|
|
20241220,115800,52880135,239,239,239,239,2
|
|
20241220,115700,52879657,237,239,239,237,9111
|
|
20241220,115600,50720139,238,238,238,238,0
|
|
20241220,115500,50720139,238,238,238,238,0
|
|
20241220,115400,50720139,238,238,238,238,0
|
|
20241220,115300,50720139,238,238,238,238,20
|
|
20241220,115200,50715379,238,238,238,238,30
|
|
20241220,115100,50708239,238,238,238,238,31
|
|
20241220,115000,50700861,237,237,237,237,0
|
|
20241220,114900,50700861,237,237,237,237,1
|
|
20241220,114800,50700624,238,238,239,238,27
|
|
20241220,114700,50694197,238,238,238,238,2
|
|
20241220,114600,50693721,237,237,238,237,92
|
|
20241220,114500,50671833,239,239,239,239,0
|
|
20241220,114400,50671833,239,239,239,239,0
|
|
20241220,114300,50671833,239,239,239,239,6411
|
|
20241220,114200,49139604,238,238,238,238,1996
|
|
20241220,114100,48664556,238,238,238,238,1
|
|
20241220,114000,48664318,237,237,237,237,0
|
|
20241220,113900,48664318,237,237,237,237,0
|
|
20241220,113800,48664318,237,237,237,237,222
|
|
20241220,113700,48611704,237,237,237,237,0
|
|
20241220,113600,48611704,237,237,237,237,0
|
|
20241220,113500,48611704,237,237,237,237,0
|
|
20241220,113400,48611704,237,237,237,237,127
|
|
20241220,113300,48581605,237,238,238,237,215
|
|
20241220,113200,48530436,238,238,238,238,1007
|
|
20241220,113100,48290770,237,237,237,237,1
|
|
20241220,113000,48290533,238,238,238,238,0
|
|
20241220,112900,48290533,238,238,238,238,0
|
|
20241220,112800,48290533,238,238,238,238,0
|
|
20241220,112700,48290533,238,238,238,238,0
|
|
20241220,112600,48290533,238,238,238,238,0
|
|
20241220,112500,48290533,238,238,238,238,0
|
|
20241220,112400,48290533,238,238,238,238,0
|
|
20241220,112300,48290533,238,238,238,238,0
|
|
20241220,112200,48290533,238,238,238,238,0
|
|
20241220,112100,48290533,238,237,238,237,1001
|
|
20241220,112000,48053295,237,237,237,237,3
|
|
20241220,111900,48052584,237,237,238,237,6
|
|
20241220,111800,48051161,238,238,238,238,86
|
|
20241220,111700,48030693,238,238,238,238,4752
|
|
20241220,111600,46899717,238,238,238,237,1809
|
|
20241220,111500,46469180,238,238,238,238,4910
|
|
20241220,111400,45300600,237,236,237,236,3648
|
|
20241220,111300,44436026,237,237,237,237,1
|
|
20241220,111200,44435789,237,237,237,236,6828
|
|
20241220,111100,42823152,238,238,238,238,0
|
|
20241220,111000,42823152,238,238,238,238,0
|
|
20241220,110900,42823152,238,238,238,238,0
|
|
20241220,110800,42823152,238,238,238,238,0
|
|
20241220,110700,42823152,238,238,238,238,0
|
|
20241220,110600,42823152,238,238,238,238,0
|
|
20241220,110500,42823152,238,238,238,238,0
|
|
20241220,110400,42823152,238,238,238,238,1
|
|
20241220,110300,42822914,238,238,238,238,0
|
|
20241220,110200,42822914,238,238,238,238,0
|
|
20241220,110100,42822914,238,238,238,238,99
|
|
20241220,110000,42799352,238,238,238,238,4
|
|
20241220,105900,42798400,238,238,238,238,0
|
|
20241220,105800,42798400,238,238,238,238,1
|
|
20241220,105700,42798162,237,237,238,237,3818
|
|
20241220,105600,41893293,237,237,237,237,0
|
|
20241220,105500,41893293,237,237,237,237,0
|
|
20241220,105400,41893293,237,237,237,237,45
|
|
20241220,105300,41882628,236,236,236,236,1000
|
|
20241220,105200,41646628,236,237,237,236,20515
|
|
20241220,105100,36804573,238,238,238,238,0
|
|
20241220,105000,36804573,238,238,238,238,9
|
|
20241220,104900,36802431,237,237,237,237,24287
|
|
20241220,104800,31046412,238,238,238,238,0
|
|
20241220,104700,31046412,238,238,238,238,23
|
|
20241220,104600,31040938,239,239,239,239,6
|
|
20241220,104500,31039504,239,239,239,239,0
|
|
20241220,104400,31039504,239,239,239,239,0
|
|
20241220,104300,31039504,239,239,239,239,0
|
|
20241220,104200,31039504,239,239,239,239,0
|
|
20241220,104100,31039504,239,239,239,239,0
|
|
20241220,104000,31039504,239,239,239,239,0
|
|
20241220,103900,31039504,239,239,239,239,0
|
|
20241220,103800,31039504,239,237,239,237,648
|
|
20241220,103700,30885832,237,238,238,237,1000
|
|
20241220,103600,30648602,238,238,238,238,0
|
|
20241220,103500,30648602,238,238,238,238,0
|
|
20241220,103400,30648602,238,238,238,238,0
|
|
20241220,103300,30648602,238,238,238,238,0
|
|
20241220,103200,30648602,238,239,239,238,3
|
|
20241220,103100,30647887,239,239,239,239,0
|
|
20241220,103000,30647887,239,239,239,239,1
|
|
20241220,102900,30647648,239,239,239,239,0
|
|
20241220,102800,30647648,239,239,239,239,2
|
|
20241220,102700,30647170,238,238,238,238,50
|
|
20241220,102600,30635270,238,238,238,238,124
|
|
20241220,102500,30605758,239,239,239,239,0
|
|
20241220,102400,30605758,239,239,239,239,3
|
|
20241220,102300,30605041,238,238,238,238,0
|
|
20241220,102200,30605041,238,238,238,238,158
|
|
20241220,102100,30567437,239,238,239,238,168
|
|
20241220,102000,30527409,239,238,239,238,43
|
|
20241220,101900,30517133,238,238,238,238,2
|
|
20241220,101800,30516657,237,238,238,237,9440
|
|
20241220,101700,28269939,239,239,239,239,0
|
|
20241220,101600,28269939,239,239,239,239,10004
|
|
20241220,101500,25878983,239,239,239,239,1000
|
|
20241220,101400,25639983,240,240,240,240,0
|
|
20241220,101300,25639983,240,240,240,240,0
|
|
20241220,101200,25639983,240,240,240,240,2
|
|
20241220,101100,25639503,240,240,240,240,0
|
|
20241220,101000,25639503,240,239,240,239,55
|
|
20241220,100900,25626348,240,240,240,240,1
|
|
20241220,100800,25626108,239,239,239,239,0
|
|
20241220,100700,25626108,239,239,239,239,1
|
|
20241220,100600,25625869,239,239,239,239,0
|
|
20241220,100500,25625869,239,240,240,239,12
|
|
20241220,100400,25622997,240,239,240,239,2001
|
|
20241220,100300,25144757,240,240,240,240,1
|
|
20241220,100200,25144517,240,240,240,240,21
|
|
20241220,100100,25139477,240,239,240,239,10
|
|
20241220,100000,25137078,240,240,240,240,3333
|
|
20241220,095900,24337158,240,240,240,240,3
|
|
20241220,095800,24336438,240,240,240,240,0
|
|
20241220,095700,24336438,240,240,240,240,358
|
|
20241220,095600,24250518,240,240,240,240,0
|
|
20241220,095500,24250518,240,240,240,240,0
|
|
20241220,095400,24250518,240,240,240,240,0
|
|
20241220,095300,24250518,240,240,240,240,0
|
|
20241220,095200,24250518,240,240,240,240,0
|
|
20241220,095100,24250518,240,240,240,240,0
|
|
20241220,095000,24250518,240,240,240,240,0
|
|
20241220,094900,24250518,240,240,240,240,1
|
|
20241220,094800,24250278,240,240,240,240,0
|
|
20241220,094700,24250278,240,240,240,240,0
|
|
20241220,094600,24250278,240,240,240,238,6254
|
|
20241220,094500,22761530,239,240,240,239,1001
|
|
20241220,094400,22522290,240,238,240,238,2005
|
|
20241220,094300,22045096,238,240,240,238,1028
|
|
20241220,094200,21798380,240,240,240,240,2
|
|
20241220,094100,21797900,240,240,240,240,2
|
|
20241220,094000,21797420,238,238,241,238,15
|
|
20241220,093900,21793847,241,240,241,240,490
|
|
20241220,093800,21676243,238,238,239,238,1011
|
|
20241220,093700,21434625,239,239,239,239,292
|
|
20241220,093600,21364837,239,239,239,239,10
|
|
20241220,093500,21362447,239,239,239,239,100
|
|
20241220,093400,21338547,237,237,237,237,0
|
|
20241220,093300,21338547,237,238,238,237,4000
|
|
20241220,093200,20387501,238,238,238,238,9655
|
|
20241220,093100,18089611,237,238,238,237,22325
|
|
20241220,093000,12786261,239,239,239,239,71
|
|
20241220,092900,12769292,239,239,239,239,1
|
|
20241220,092800,12769053,240,240,240,240,1
|
|
20241220,092700,12768813,238,238,238,238,1
|
|
20241220,092600,12768575,239,239,239,239,2637
|
|
20241220,092500,12138332,239,239,239,239,5000
|
|
20241220,092400,10943332,238,238,238,238,0
|
|
20241220,092300,10943332,238,239,239,238,10174
|
|
20241220,092200,8511748,240,240,240,240,687
|
|
20241220,092100,8346868,239,239,239,239,2
|
|
20241220,092000,8346390,240,240,240,240,56
|
|
20241220,091900,8332950,241,240,241,240,3
|
|
20241220,091800,8332228,240,240,240,240,7275
|
|
20241220,091700,6586228,240,240,240,240,0
|
|
20241220,091600,6586228,240,240,240,240,0
|
|
20241220,091500,6586228,240,240,240,240,2615
|
|
20241220,091400,5958628,242,242,242,242,0
|
|
20241220,091300,5958628,242,241,242,240,313
|
|
20241220,091200,5883500,242,242,242,242,0
|
|
20241220,091100,5883500,242,242,242,242,1
|
|
20241220,091000,5883258,241,242,243,241,4
|
|
20241220,090900,5882289,241,243,243,241,14
|
|
20241220,090800,5878913,243,243,243,243,2
|
|
20241220,090700,5878427,243,243,243,242,5
|
|
20241220,090600,5877213,240,239,240,239,4121
|
|
20241220,090500,4888297,240,241,241,240,12886
|
|
20241220,090400,1793777,242,242,242,241,6274
|
|
20241220,090300,281637,243,243,243,243,0
|
|
20241220,090200,281637,243,243,243,243,0
|
|
20241220,090100,281637,243,243,243,243,0
|
|
20241220,090000,281637,243,243,243,243,141
|