628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192500,285550557,155,155,155,155,14259
|
|
20241202,192400,285550557,155,155,155,155,0
|
|
20241202,192300,285550557,155,155,155,155,0
|
|
20241202,192200,285550557,155,155,155,155,0
|
|
20241202,192100,285550557,155,155,155,155,0
|
|
20241202,192000,285550557,155,155,155,155,0
|
|
20241202,191900,285550557,155,155,155,155,0
|
|
20241202,191800,285550557,155,155,155,155,0
|
|
20241202,191700,285550557,155,155,155,155,0
|
|
20241202,191600,285550557,155,155,155,155,0
|
|
20241202,191500,285550557,155,155,155,155,0
|
|
20241202,191400,285550557,155,155,155,155,0
|
|
20241202,191300,285550557,155,155,155,155,0
|
|
20241202,191200,285550557,155,155,155,155,0
|
|
20241202,191100,285550557,155,155,155,155,0
|
|
20241202,191000,285550557,155,155,155,155,0
|
|
20241202,190900,285550557,155,155,155,155,0
|
|
20241202,190800,285550557,155,155,155,155,0
|
|
20241202,190700,285550557,155,155,155,155,0
|
|
20241202,190600,285550557,155,155,155,155,0
|
|
20241202,190500,285550557,155,155,155,155,0
|
|
20241202,190400,285550557,155,155,155,155,0
|
|
20241202,190300,285550557,155,155,155,155,0
|
|
20241202,190200,285550557,155,155,155,155,0
|
|
20241202,190100,285550557,155,155,155,155,0
|
|
20241202,190000,285550557,155,155,155,155,0
|
|
20241202,185900,285550557,155,155,155,155,0
|
|
20241202,185800,285550557,155,155,155,155,0
|
|
20241202,185700,285550557,155,155,155,155,0
|
|
20241202,185600,285550557,155,155,155,155,0
|
|
20241202,185500,285550557,155,155,155,155,14259
|
|
20241202,185400,285550557,155,155,155,155,0
|
|
20241202,185300,285550557,155,155,155,155,0
|
|
20241202,185200,285550557,155,155,155,155,0
|
|
20241202,185100,285550557,155,155,155,155,0
|
|
20241202,185000,285550557,155,155,155,155,0
|
|
20241202,184900,285550557,155,155,155,155,0
|
|
20241202,184800,285550557,155,155,155,155,0
|
|
20241202,184700,285550557,155,155,155,155,0
|
|
20241202,184600,285550557,155,155,155,155,0
|
|
20241202,184500,285550557,155,155,155,155,0
|
|
20241202,184400,285550557,155,155,155,155,0
|
|
20241202,184300,285550557,155,155,155,155,0
|
|
20241202,184200,285550557,155,155,155,155,0
|
|
20241202,184100,285550557,155,155,155,155,0
|
|
20241202,184000,285550557,155,155,155,155,0
|
|
20241202,183900,285550557,155,155,155,155,0
|
|
20241202,183800,285550557,155,155,155,155,0
|
|
20241202,183700,285550557,155,155,155,155,0
|
|
20241202,183600,285550557,155,155,155,155,0
|
|
20241202,183500,285550557,155,155,155,155,0
|
|
20241202,183400,285550557,155,155,155,155,0
|
|
20241202,183300,285550557,155,155,155,155,0
|
|
20241202,183200,285550557,155,155,155,155,0
|
|
20241202,183100,285550557,155,155,155,155,0
|
|
20241202,183000,285550557,155,155,155,155,0
|
|
20241202,182900,285550557,155,155,155,155,0
|
|
20241202,182800,285550557,155,155,155,155,0
|
|
20241202,182700,285550557,155,155,155,155,0
|
|
20241202,182600,285550557,155,155,155,155,0
|
|
20241202,182500,285550557,155,155,155,155,14259
|
|
20241202,182400,285550557,155,155,155,155,0
|
|
20241202,182300,285550557,155,155,155,155,0
|
|
20241202,182200,285550557,155,155,155,155,0
|
|
20241202,182100,285550557,155,155,155,155,0
|
|
20241202,182000,285550557,155,155,155,155,0
|
|
20241202,181900,285550557,155,155,155,155,0
|
|
20241202,181800,285550557,155,155,155,155,0
|
|
20241202,181700,285550557,155,155,155,155,0
|
|
20241202,181600,285550557,155,155,155,155,0
|
|
20241202,181500,285550557,155,155,155,155,0
|
|
20241202,181400,285550557,155,155,155,155,0
|
|
20241202,181300,285550557,155,155,155,155,0
|
|
20241202,181200,285550557,155,155,155,155,0
|
|
20241202,181100,285550557,155,155,155,155,0
|
|
20241202,181000,285550557,155,155,155,155,0
|
|
20241202,180900,285550557,155,155,155,155,0
|
|
20241202,180800,285550557,155,155,155,155,0
|
|
20241202,180700,285550557,155,155,155,155,0
|
|
20241202,180600,285550557,155,155,155,155,0
|
|
20241202,180500,285550557,155,155,155,155,0
|
|
20241202,180400,285550557,155,155,155,155,0
|
|
20241202,180300,285550557,155,155,155,155,0
|
|
20241202,180200,285550557,155,155,155,155,0
|
|
20241202,180100,285550557,155,155,155,155,0
|
|
20241202,180000,285550557,155,155,155,155,0
|
|
20241202,175900,285550557,155,155,155,155,0
|
|
20241202,175800,285550557,155,155,155,155,0
|
|
20241202,175700,285550557,155,155,155,155,0
|
|
20241202,175600,285550557,155,155,155,155,0
|
|
20241202,175500,285550557,155,155,155,155,14259
|
|
20241202,175400,285550557,155,155,155,155,0
|
|
20241202,175300,285550557,155,155,155,155,0
|
|
20241202,175200,285550557,155,155,155,155,0
|
|
20241202,175100,285550557,155,155,155,155,0
|
|
20241202,175000,285550557,155,155,155,155,0
|
|
20241202,174900,285550557,155,155,155,155,0
|
|
20241202,174800,285550557,155,155,155,155,0
|
|
20241202,174700,285550557,155,155,155,155,0
|
|
20241202,174600,285550557,155,155,155,155,0
|
|
20241202,174500,285550557,155,155,155,155,0
|
|
20241202,174400,285550557,155,155,155,155,0
|
|
20241202,174300,285550557,155,155,155,155,0
|
|
20241202,174200,285550557,155,155,155,155,0
|
|
20241202,174100,285550557,155,155,155,155,0
|
|
20241202,174000,285550557,155,155,155,155,0
|
|
20241202,173900,285550557,155,155,155,155,0
|
|
20241202,173800,285550557,155,155,155,155,0
|
|
20241202,173700,285550557,155,155,155,155,0
|
|
20241202,173600,285550557,155,155,155,155,0
|
|
20241202,173500,285550557,155,155,155,155,0
|
|
20241202,173400,285550557,155,155,155,155,0
|
|
20241202,173300,285550557,155,155,155,155,0
|
|
20241202,173200,285550557,155,155,155,155,0
|
|
20241202,173100,285550557,155,155,155,155,0
|
|
20241202,173000,285550557,155,155,155,155,0
|
|
20241202,172900,285550557,155,155,155,155,0
|
|
20241202,172800,285550557,155,155,155,155,0
|
|
20241202,172700,285550557,155,155,155,155,0
|
|
20241202,172600,285550557,155,155,155,155,0
|
|
20241202,172500,285550557,155,155,155,155,14259
|
|
20241202,172400,285550557,155,155,155,155,0
|
|
20241202,172300,285550557,155,155,155,155,0
|
|
20241202,172200,285550557,155,155,155,155,0
|
|
20241202,172100,285550557,155,155,155,155,0
|
|
20241202,172000,285550557,155,155,155,155,0
|
|
20241202,171900,285550557,155,155,155,155,0
|
|
20241202,171800,285550557,155,155,155,155,0
|
|
20241202,171700,285550557,155,155,155,155,0
|
|
20241202,171600,285550557,155,155,155,155,0
|
|
20241202,171500,285550557,155,155,155,155,0
|
|
20241202,171400,285550557,155,155,155,155,0
|
|
20241202,171300,285550557,155,155,155,155,0
|
|
20241202,171200,285550557,155,155,155,155,0
|
|
20241202,171100,285550557,155,155,155,155,0
|
|
20241202,171000,285550557,155,155,155,155,0
|
|
20241202,170900,285550557,155,155,155,155,0
|
|
20241202,170800,285550557,155,155,155,155,0
|
|
20241202,170700,285550557,155,155,155,155,0
|
|
20241202,170600,285550557,155,155,155,155,0
|
|
20241202,170500,285550557,155,155,155,155,0
|
|
20241202,170400,285550557,155,155,155,155,0
|
|
20241202,170300,285550557,155,155,155,155,0
|
|
20241202,170200,285550557,155,155,155,155,0
|
|
20241202,170100,285550557,155,155,155,155,0
|
|
20241202,170000,285550557,155,155,155,155,0
|
|
20241202,165900,285550557,155,155,155,155,0
|
|
20241202,165800,285550557,155,155,155,155,0
|
|
20241202,165700,285550557,155,155,155,155,0
|
|
20241202,165600,285550557,155,155,155,155,0
|
|
20241202,165500,285550557,155,155,155,155,14259
|
|
20241202,165400,285550557,155,155,155,155,0
|
|
20241202,165300,285550557,155,155,155,155,0
|
|
20241202,165200,285550557,155,155,155,155,0
|
|
20241202,165100,285550557,155,155,155,155,0
|
|
20241202,165000,285550557,155,155,155,155,0
|
|
20241202,164900,285550557,155,155,155,155,0
|
|
20241202,164800,285550557,155,155,155,155,0
|
|
20241202,164700,285550557,155,155,155,155,0
|
|
20241202,164600,285550557,155,155,155,155,0
|
|
20241202,164500,285550557,155,155,155,155,0
|
|
20241202,164400,285550557,155,155,155,155,0
|
|
20241202,164300,285550557,155,155,155,155,0
|
|
20241202,164200,285550557,155,155,155,155,0
|
|
20241202,164100,285550557,155,155,155,155,0
|
|
20241202,164000,285550557,155,155,155,155,0
|
|
20241202,163900,285550557,155,155,155,155,0
|
|
20241202,163800,285550557,155,155,155,155,0
|
|
20241202,163700,285550557,155,155,155,155,0
|
|
20241202,163600,285550557,155,155,155,155,0
|
|
20241202,163500,285550557,155,155,155,155,0
|
|
20241202,163400,285550557,155,155,155,155,0
|
|
20241202,163300,285550557,155,155,155,155,0
|
|
20241202,163200,285550557,155,155,155,155,0
|
|
20241202,163100,285550557,155,155,155,155,0
|
|
20241202,163000,285550557,155,155,155,155,0
|
|
20241202,162900,285550557,155,155,155,155,0
|
|
20241202,162800,285550557,155,155,155,155,0
|
|
20241202,162700,285550557,155,155,155,155,0
|
|
20241202,162600,285550557,155,155,155,155,0
|
|
20241202,162500,285550557,155,155,155,155,14259
|
|
20241202,162400,285550557,155,155,155,155,0
|
|
20241202,162300,285550557,155,155,155,155,0
|
|
20241202,162200,285550557,155,155,155,155,0
|
|
20241202,162100,285550557,155,155,155,155,0
|
|
20241202,162000,285550557,155,155,155,155,0
|
|
20241202,161900,285550557,155,155,155,155,0
|
|
20241202,161800,285550557,155,155,155,155,0
|
|
20241202,161700,285550557,155,155,155,155,0
|
|
20241202,161600,285550557,155,155,155,155,0
|
|
20241202,161500,285550557,155,155,155,155,0
|
|
20241202,161400,285550557,155,155,155,155,0
|
|
20241202,161300,285550557,155,155,155,155,0
|
|
20241202,161200,285550557,155,155,155,155,0
|
|
20241202,161100,285550557,155,155,155,155,0
|
|
20241202,161000,285550557,155,155,155,155,0
|
|
20241202,160900,285550557,155,155,155,155,0
|
|
20241202,160800,285550557,155,155,155,155,0
|
|
20241202,160700,285550557,155,155,155,155,0
|
|
20241202,160600,285550557,155,155,155,155,0
|
|
20241202,160500,285550557,155,155,155,155,0
|
|
20241202,160400,285550557,155,155,155,155,0
|
|
20241202,160300,285550557,155,155,155,155,0
|
|
20241202,160200,285550557,155,155,155,155,0
|
|
20241202,160100,285550557,155,155,155,155,0
|
|
20241202,160000,285550557,155,155,155,155,0
|
|
20241202,155900,285550557,155,155,155,155,0
|
|
20241202,155800,285550557,155,155,155,155,0
|
|
20241202,155700,285550557,155,155,155,155,0
|
|
20241202,155600,285550557,155,155,155,155,0
|
|
20241202,155500,285550557,155,155,155,155,14259
|
|
20241202,155400,285550557,155,155,155,155,0
|
|
20241202,155300,285550557,155,155,155,155,0
|
|
20241202,155200,285550557,155,155,155,155,0
|
|
20241202,155100,285550557,155,155,155,155,0
|
|
20241202,155000,285550557,155,155,155,155,0
|
|
20241202,154900,285550557,155,155,155,155,0
|
|
20241202,154800,285550557,155,155,155,155,0
|
|
20241202,154700,285550557,155,155,155,155,0
|
|
20241202,154600,285550557,155,155,155,155,0
|
|
20241202,154500,285550557,155,155,155,155,0
|
|
20241202,154400,285550557,155,155,155,155,0
|
|
20241202,154300,285550557,155,155,155,155,0
|
|
20241202,154200,285550557,155,155,155,155,0
|
|
20241202,154100,285550557,155,155,155,155,0
|
|
20241202,154000,285550557,155,155,155,155,0
|
|
20241202,153900,285550557,155,155,155,155,0
|
|
20241202,153800,285550557,155,155,155,155,0
|
|
20241202,153700,285550557,155,155,155,155,0
|
|
20241202,153600,285550557,155,155,155,155,0
|
|
20241202,153500,285550557,155,155,155,155,0
|
|
20241202,153400,285550557,155,155,155,155,0
|
|
20241202,153300,285550557,155,155,155,155,0
|
|
20241202,153200,285550557,155,155,155,155,0
|
|
20241202,153100,285550557,155,155,155,155,0
|
|
20241202,153000,285550557,155,155,155,155,14259
|
|
20241202,152900,283340412,155,155,155,155,0
|
|
20241202,152800,283340412,155,155,155,155,0
|
|
20241202,152700,283340412,155,155,155,155,0
|
|
20241202,152600,283340412,155,155,155,155,0
|
|
20241202,152500,283340412,155,155,155,155,0
|
|
20241202,152400,283340412,155,155,155,155,0
|
|
20241202,152300,283340412,155,155,155,155,0
|
|
20241202,152200,283340412,155,155,155,155,0
|
|
20241202,152100,283340412,155,155,155,155,0
|
|
20241202,152000,283340412,155,155,155,155,0
|
|
20241202,151900,283340412,155,155,155,155,2001
|
|
20241202,151800,283030257,155,156,156,155,2601
|
|
20241202,151700,282626102,156,155,156,155,1612
|
|
20241202,151600,282376241,156,155,156,155,11618
|
|
20241202,151500,280575450,156,156,156,155,21624
|
|
20241202,151400,277223728,155,155,155,155,17
|
|
20241202,151300,277221093,155,156,156,155,3002
|
|
20241202,151200,276755782,155,156,156,155,1002
|
|
20241202,151100,276600470,156,156,156,156,0
|
|
20241202,151000,276600470,156,155,156,155,258
|
|
20241202,150900,276560279,156,156,156,156,10
|
|
20241202,150800,276558719,156,156,156,156,65
|
|
20241202,150700,276548579,156,156,156,156,1000
|
|
20241202,150600,276392579,156,156,156,156,0
|
|
20241202,150500,276392579,156,156,156,156,0
|
|
20241202,150400,276392579,156,155,156,155,9
|
|
20241202,150300,276391183,155,155,155,155,9920
|
|
20241202,150200,274853583,156,156,156,156,500
|
|
20241202,150100,274775583,156,156,156,156,501
|
|
20241202,150000,274697427,156,156,156,156,0
|
|
20241202,145900,274697427,156,156,156,156,5252
|
|
20241202,145800,273878115,157,157,157,157,102
|
|
20241202,145700,273862101,157,157,157,157,8
|
|
20241202,145600,273860845,156,156,156,156,25831
|
|
20241202,145500,269831209,156,156,156,156,1
|
|
20241202,145400,269831053,155,156,156,155,3
|
|
20241202,145300,269830587,156,156,156,156,2
|
|
20241202,145200,269830275,155,156,156,155,12
|
|
20241202,145100,269828405,156,156,156,156,2
|
|
20241202,145000,269828093,155,156,156,155,1436
|
|
20241202,144900,269604079,156,156,156,156,2
|
|
20241202,144800,269603767,155,155,155,155,11
|
|
20241202,144700,269602062,156,156,156,156,1
|
|
20241202,144600,269601906,156,155,156,155,3
|
|
20241202,144500,269601440,156,156,156,156,599
|
|
20241202,144400,269507996,156,156,156,156,0
|
|
20241202,144300,269507996,156,156,156,156,3
|
|
20241202,144200,269507528,156,155,156,155,14165
|
|
20241202,144100,267311888,156,156,156,156,0
|
|
20241202,144000,267311888,156,156,156,156,200
|
|
20241202,143900,267280688,156,156,156,156,50
|
|
20241202,143800,267272888,156,156,156,156,50
|
|
20241202,143700,267265088,156,156,156,156,40
|
|
20241202,143600,267258848,156,156,156,156,51
|
|
20241202,143500,267250892,156,156,156,156,536
|
|
20241202,143400,267167276,155,155,155,155,2
|
|
20241202,143300,267166966,156,156,156,156,101
|
|
20241202,143200,267151210,156,155,156,155,3
|
|
20241202,143100,267150744,156,156,156,156,1
|
|
20241202,143000,267150588,155,155,155,155,365
|
|
20241202,142900,267094013,156,156,156,156,1
|
|
20241202,142800,267093857,156,156,156,156,0
|
|
20241202,142700,267093857,156,156,156,156,5
|
|
20241202,142600,267093077,156,156,156,156,10
|
|
20241202,142500,267091517,155,156,156,155,3787
|
|
20241202,142400,266504032,156,156,156,156,0
|
|
20241202,142300,266504032,156,156,156,156,0
|
|
20241202,142200,266504032,156,156,156,156,0
|
|
20241202,142100,266504032,156,156,156,156,0
|
|
20241202,142000,266504032,156,156,156,156,28
|
|
20241202,141900,266499664,156,156,156,156,1
|
|
20241202,141800,266499508,156,156,156,155,310
|
|
20241202,141700,266451257,156,156,156,156,75
|
|
20241202,141600,266439557,156,156,156,156,0
|
|
20241202,141500,266439557,156,156,156,156,0
|
|
20241202,141400,266439557,156,156,156,156,0
|
|
20241202,141300,266439557,156,156,156,156,0
|
|
20241202,141200,266439557,156,156,156,156,2
|
|
20241202,141100,266439245,156,156,156,156,1
|
|
20241202,141000,266439089,155,155,155,155,21604
|
|
20241202,140900,263090469,156,156,156,156,0
|
|
20241202,140800,263090469,156,156,156,156,0
|
|
20241202,140700,263090469,156,156,156,156,2
|
|
20241202,140600,263090157,156,156,156,156,0
|
|
20241202,140500,263090157,156,156,156,156,138
|
|
20241202,140400,263068629,156,156,156,156,1
|
|
20241202,140300,263068473,156,156,156,156,0
|
|
20241202,140200,263068473,156,156,156,156,0
|
|
20241202,140100,263068473,156,156,156,156,0
|
|
20241202,140000,263068473,156,156,156,156,0
|
|
20241202,135900,263068473,156,154,156,154,14601
|
|
20241202,135800,260818289,155,155,155,155,0
|
|
20241202,135700,260818289,155,155,155,155,0
|
|
20241202,135600,260818289,155,155,155,155,18606
|
|
20241202,135500,257934359,155,155,155,155,0
|
|
20241202,135400,257934359,155,156,156,155,1537
|
|
20241202,135300,257695924,155,155,155,155,1003
|
|
20241202,135200,257540459,155,155,155,155,0
|
|
20241202,135100,257540459,155,155,155,155,21501
|
|
20241202,135000,254207804,155,155,155,155,0
|
|
20241202,134900,254207804,155,156,156,155,444
|
|
20241202,134800,254138954,156,156,156,156,50
|
|
20241202,134700,254131154,156,156,156,156,1
|
|
20241202,134600,254130998,156,156,156,156,37
|
|
20241202,134500,254125226,156,156,156,156,500
|
|
20241202,134400,254047226,156,156,156,156,103
|
|
20241202,134300,254031158,157,157,157,157,0
|
|
20241202,134200,254031158,157,157,157,157,183
|
|
20241202,134100,254002427,157,157,157,157,0
|
|
20241202,134000,254002427,157,157,157,157,0
|
|
20241202,133900,254002427,157,157,157,157,50
|
|
20241202,133800,253994577,157,157,157,157,0
|
|
20241202,133700,253994577,157,157,157,157,0
|
|
20241202,133600,253994577,157,157,157,157,0
|
|
20241202,133500,253994577,157,157,157,157,6
|
|
20241202,133400,253993635,157,156,157,156,7780
|
|
20241202,133300,252778787,156,156,156,156,0
|
|
20241202,133200,252778787,156,156,156,156,0
|
|
20241202,133100,252778787,156,156,156,156,600
|
|
20241202,133000,252685187,156,156,156,156,9
|
|
20241202,132900,252683783,156,156,156,156,70
|
|
20241202,132800,252672863,156,156,156,156,200
|
|
20241202,132700,252641663,156,156,156,156,10
|
|
20241202,132600,252640103,156,156,156,156,143
|
|
20241202,132500,252617795,156,156,156,156,0
|
|
20241202,132400,252617795,156,156,156,156,0
|
|
20241202,132300,252617795,156,156,156,156,1500
|
|
20241202,132200,252383795,156,156,156,156,13
|
|
20241202,132100,252381767,155,155,155,155,9661
|
|
20241202,132000,250884312,156,156,156,156,0
|
|
20241202,131900,250884312,156,156,156,156,706
|
|
20241202,131800,250774176,156,156,156,156,0
|
|
20241202,131700,250774176,156,156,156,156,70
|
|
20241202,131600,250763256,155,155,155,155,0
|
|
20241202,131500,250763256,155,155,155,155,510
|
|
20241202,131400,250684206,155,155,155,155,0
|
|
20241202,131300,250684206,155,155,155,155,0
|
|
20241202,131200,250684206,155,155,155,155,147
|
|
20241202,131100,250661421,156,156,156,156,500
|
|
20241202,131000,250583421,156,156,156,156,2
|
|
20241202,130900,250583109,156,156,156,156,3
|
|
20241202,130800,250582641,156,156,156,156,0
|
|
20241202,130700,250582641,156,156,156,156,0
|
|
20241202,130600,250582641,156,156,156,156,1
|
|
20241202,130500,250582485,156,156,156,156,0
|
|
20241202,130400,250582485,156,156,156,156,1001
|
|
20241202,130300,250426329,155,155,155,155,0
|
|
20241202,130200,250426329,155,155,155,155,15000
|
|
20241202,130100,248101329,155,155,155,155,3
|
|
20241202,130000,248100864,156,156,156,156,0
|
|
20241202,125900,248100864,156,156,156,156,1949
|
|
20241202,125800,247796820,155,155,155,155,24979
|
|
20241202,125700,243925075,154,155,155,154,3400
|
|
20241202,125600,243400975,154,154,154,154,0
|
|
20241202,125500,243400975,154,154,154,154,12
|
|
20241202,125400,243399127,155,155,155,155,0
|
|
20241202,125300,243399127,155,155,155,155,4
|
|
20241202,125200,243398507,154,154,154,154,550
|
|
20241202,125100,243313807,155,155,155,155,1
|
|
20241202,125000,243313652,155,155,155,155,1
|
|
20241202,124900,243313497,154,154,154,154,5
|
|
20241202,124800,243312727,154,155,155,154,2
|
|
20241202,124700,243312418,155,155,155,155,1
|
|
20241202,124600,243312263,155,155,155,155,1
|
|
20241202,124500,243312108,155,155,155,155,1
|
|
20241202,124400,243311953,155,156,157,153,119118
|
|
20241202,124300,224834636,155,156,156,155,10002
|
|
20241202,124200,223274326,155,155,155,155,0
|
|
20241202,124100,223274326,155,156,156,155,260
|
|
20241202,124000,223233896,156,156,156,156,0
|
|
20241202,123900,223233896,156,156,156,156,30
|
|
20241202,123800,223229216,156,156,156,156,10
|
|
20241202,123700,223227656,156,156,156,156,5
|
|
20241202,123600,223226876,156,156,156,156,31
|
|
20241202,123500,223222040,156,156,156,156,10
|
|
20241202,123400,223220480,156,156,156,156,7
|
|
20241202,123300,223219388,156,156,156,156,0
|
|
20241202,123200,223219388,156,156,156,155,317
|
|
20241202,123100,223170242,156,156,156,156,18
|
|
20241202,123000,223167434,156,156,156,156,0
|
|
20241202,122900,223167434,156,156,156,156,129
|
|
20241202,122800,223147310,156,156,156,156,0
|
|
20241202,122700,223147310,156,156,156,156,10
|
|
20241202,122600,223145750,156,156,156,156,1
|
|
20241202,122500,223145594,156,156,156,156,9
|
|
20241202,122400,223144190,156,156,156,156,100
|
|
20241202,122300,223128590,156,156,156,156,0
|
|
20241202,122200,223128590,156,156,156,156,0
|
|
20241202,122100,223128590,156,156,156,156,34
|
|
20241202,122000,223123286,156,156,156,156,5
|
|
20241202,121900,223122506,157,156,157,156,510
|
|
20241202,121800,223042937,155,157,157,155,7282
|
|
20241202,121700,221899965,156,156,156,156,4738
|
|
20241202,121600,221160837,156,155,156,155,385
|
|
20241202,121500,221101153,155,155,155,155,0
|
|
20241202,121400,221101153,155,155,155,155,0
|
|
20241202,121300,221101153,155,156,156,155,4228
|
|
20241202,121200,220445612,156,156,156,156,11
|
|
20241202,121100,220443896,157,156,157,156,195
|
|
20241202,121000,220413475,157,157,157,157,400
|
|
20241202,120900,220350675,157,157,157,157,2
|
|
20241202,120800,220350361,157,156,157,156,1280
|
|
20241202,120700,220149499,156,156,156,156,77
|
|
20241202,120600,220137487,156,156,156,156,1001
|
|
20241202,120500,219981331,156,155,156,155,101
|
|
20241202,120400,219965675,155,155,155,155,1049
|
|
20241202,120300,219803080,155,155,155,155,17
|
|
20241202,120200,219800445,156,155,156,155,22129
|
|
20241202,120100,216348450,156,156,156,156,0
|
|
20241202,120000,216348450,156,156,156,156,14
|
|
20241202,115900,216346266,156,156,156,156,1000
|
|
20241202,115800,216190266,156,155,156,155,41
|
|
20241202,115700,216183910,155,155,155,155,2934
|
|
20241202,115600,215729140,155,155,155,155,981
|
|
20241202,115500,215577085,155,155,155,155,0
|
|
20241202,115400,215577085,155,155,155,155,0
|
|
20241202,115300,215577085,155,155,155,155,9
|
|
20241202,115200,215575690,156,156,156,156,105
|
|
20241202,115100,215559310,155,155,155,155,750
|
|
20241202,115000,215443060,155,156,156,155,525
|
|
20241202,114900,215361161,155,155,155,155,0
|
|
20241202,114800,215361161,155,155,155,155,3500
|
|
20241202,114700,214818661,155,156,156,155,117
|
|
20241202,114600,214800503,156,155,156,155,1001
|
|
20241202,114500,214645347,155,155,155,155,0
|
|
20241202,114400,214645347,155,154,155,154,22554
|
|
20241202,114300,211159304,155,155,155,155,0
|
|
20241202,114200,211159304,155,155,155,155,65
|
|
20241202,114100,211149229,155,155,155,155,6100
|
|
20241202,114000,210203729,156,155,156,155,3062
|
|
20241202,113900,209729107,155,154,155,154,539
|
|
20241202,113800,209645601,154,154,154,154,3132
|
|
20241202,113700,209163273,155,155,155,155,2016
|
|
20241202,113600,208850793,155,155,155,155,2633
|
|
20241202,113500,208442678,155,155,155,155,3149
|
|
20241202,113400,207954583,155,155,155,155,14
|
|
20241202,113300,207952413,155,155,155,155,3365
|
|
20241202,113200,207430838,155,155,155,155,45
|
|
20241202,113100,207423863,155,155,155,155,3244
|
|
20241202,113000,206921043,155,154,155,154,17387
|
|
20241202,112900,204238307,154,154,154,154,12093
|
|
20241202,112800,202375985,154,153,154,153,13287
|
|
20241202,112700,200343073,153,154,154,153,1999
|
|
20241202,112600,200035338,154,154,154,154,416
|
|
20241202,112500,199971274,153,153,153,153,0
|
|
20241202,112400,199971274,153,153,153,153,0
|
|
20241202,112300,199971274,153,153,153,153,14000
|
|
20241202,112200,197829274,153,153,153,153,0
|
|
20241202,112100,197829274,153,153,153,153,0
|
|
20241202,112000,197829274,153,153,153,153,0
|
|
20241202,111900,197829274,153,153,153,153,1
|
|
20241202,111800,197829121,154,154,154,154,6368
|
|
20241202,111700,196848449,154,154,154,154,8500
|
|
20241202,111600,195539449,155,155,155,155,600
|
|
20241202,111500,195446449,154,155,155,154,968
|
|
20241202,111400,195296731,154,155,155,154,129
|
|
20241202,111300,195276740,155,155,155,155,102
|
|
20241202,111200,195260930,155,155,155,155,1
|
|
20241202,111100,195260775,155,155,155,155,0
|
|
20241202,111000,195260775,155,155,155,155,18
|
|
20241202,110900,195257985,155,154,155,154,451
|
|
20241202,110800,195188480,155,155,155,155,1
|
|
20241202,110700,195188325,155,155,155,155,0
|
|
20241202,110600,195188325,155,155,155,155,6200
|
|
20241202,110500,194227325,155,155,155,155,0
|
|
20241202,110400,194227325,155,155,155,155,2200
|
|
20241202,110300,193886325,155,154,155,154,152
|
|
20241202,110200,193862815,154,154,154,154,611
|
|
20241202,110100,193768721,155,155,155,155,2
|
|
20241202,110000,193768411,155,155,155,155,5
|
|
20241202,105900,193767636,155,155,155,155,570
|
|
20241202,105800,193679286,155,155,155,155,6296
|
|
20241202,105700,192703406,155,155,155,155,312
|
|
20241202,105600,192655046,154,156,156,154,14297
|
|
20241202,105500,190445607,156,156,156,156,15
|
|
20241202,105400,190443267,156,156,156,156,14
|
|
20241202,105300,190441083,156,156,156,155,2430
|
|
20241202,105200,190062118,156,156,156,156,2021
|
|
20241202,105100,189746842,156,156,156,156,149
|
|
20241202,105000,189723598,156,156,156,155,3108
|
|
20241202,104900,189241844,156,156,156,156,25
|
|
20241202,104800,189237944,156,156,156,156,14
|
|
20241202,104700,189235760,155,156,156,155,963
|
|
20241202,104600,189085535,156,156,156,156,151
|
|
20241202,104500,189061979,156,157,157,156,956
|
|
20241202,104400,188912842,157,156,157,156,1653
|
|
20241202,104300,188654973,156,156,156,156,19
|
|
20241202,104200,188652009,156,156,156,156,4
|
|
20241202,104100,188651385,156,156,156,156,321
|
|
20241202,104000,188601309,156,156,156,156,0
|
|
20241202,103900,188601309,156,156,156,156,73
|
|
20241202,103800,188589921,156,156,156,156,1000
|
|
20241202,103700,188433921,156,156,156,156,7130
|
|
20241202,103600,187321641,156,156,156,156,401
|
|
20241202,103500,187259085,156,155,156,155,2110
|
|
20241202,103400,186931921,156,155,156,155,10007
|
|
20241202,103300,185370832,156,156,156,156,202
|
|
20241202,103200,185339320,156,156,156,156,0
|
|
20241202,103100,185339320,156,157,157,156,17019
|
|
20241202,103000,182684346,156,156,156,156,0
|
|
20241202,102900,182684346,156,156,156,156,0
|
|
20241202,102800,182684346,156,156,156,156,5440
|
|
20241202,102700,181835706,156,156,156,156,4365
|
|
20241202,102600,181154766,155,157,157,155,266
|
|
20241202,102500,181113036,157,157,157,157,6242
|
|
20241202,102400,180133042,156,157,157,156,801
|
|
20241202,102300,180007585,157,157,157,157,4
|
|
20241202,102200,180006957,156,156,156,156,100
|
|
20241202,102100,179991357,155,155,155,155,15264
|
|
20241202,102000,177625437,157,155,157,155,1520
|
|
20241202,101900,177388301,156,156,156,156,451
|
|
20241202,101800,177317945,155,155,155,155,10703
|
|
20241202,101700,175658980,155,157,157,155,7787
|
|
20241202,101600,174444168,156,156,156,156,1000
|
|
20241202,101500,174288168,156,156,156,156,22427
|
|
20241202,101400,170789556,156,155,156,153,86612
|
|
20241202,101300,157369178,154,154,154,154,2444
|
|
20241202,101200,156992802,153,154,154,153,7719
|
|
20241202,101100,155804086,154,155,155,154,6346
|
|
20241202,101000,154825833,155,155,155,155,7825
|
|
20241202,100900,153612958,155,153,155,153,18430
|
|
20241202,100800,150780748,153,153,153,153,19519
|
|
20241202,100700,147794341,153,153,153,153,401
|
|
20241202,100600,147732988,153,152,154,152,100052
|
|
20241202,100500,132440327,152,152,152,152,6679
|
|
20241202,100400,131425119,152,152,152,151,105
|
|
20241202,100300,131409184,152,152,152,152,10000
|
|
20241202,100200,129889184,151,153,153,151,2918
|
|
20241202,100100,129445574,153,152,153,152,19106
|
|
20241202,100000,126541432,152,152,152,152,91
|
|
20241202,095900,126527600,152,152,152,152,12000
|
|
20241202,095800,124703600,151,152,152,151,2632
|
|
20241202,095700,124303554,152,152,152,152,1693
|
|
20241202,095600,124046218,152,152,152,151,2353
|
|
20241202,095500,123688563,152,152,152,152,1738
|
|
20241202,095400,123424387,152,150,152,150,28773
|
|
20241202,095300,119059667,150,150,151,150,32206
|
|
20241202,095200,114228567,150,150,150,149,10280
|
|
20241202,095100,112696583,150,150,150,149,22259
|
|
20241202,095000,109358285,150,150,150,150,168
|
|
20241202,094900,109333085,150,150,150,150,4461
|
|
20241202,094800,108663935,150,150,150,149,58303
|
|
20241202,094700,99974700,150,149,151,149,6417
|
|
20241202,094600,99011433,149,150,150,149,29570
|
|
20241202,094500,94589327,150,150,150,150,37570
|
|
20241202,094400,88953827,150,150,150,149,4510
|
|
20241202,094300,88279927,150,151,151,149,69345
|
|
20241202,094200,77877704,150,151,151,150,4727
|
|
20241202,094100,77167604,151,152,152,151,5413
|
|
20241202,094000,76350039,152,151,152,150,76734
|
|
20241202,093900,64785853,152,152,153,150,62281
|
|
20241202,093800,55378615,151,152,153,151,17793
|
|
20241202,093700,52674180,153,153,153,152,14468
|
|
20241202,093600,50468576,154,154,154,152,36327
|
|
20241202,093500,44931648,154,154,154,154,361
|
|
20241202,093400,44876054,154,154,154,153,27326
|
|
20241202,093300,40677812,154,155,155,154,12186
|
|
20241202,093200,38797829,155,155,155,154,42069
|
|
20241202,093100,32298695,156,156,156,155,425
|
|
20241202,093000,32232809,156,156,156,156,13
|
|
20241202,092900,32230781,156,156,156,155,2142
|
|
20241202,092800,31898129,156,156,156,155,882
|
|
20241202,092700,31761137,156,155,156,155,36257
|
|
20241202,092600,26140502,156,156,156,156,3248
|
|
20241202,092500,25633814,156,156,156,155,10247
|
|
20241202,092400,24035283,155,157,157,155,10982
|
|
20241202,092300,22323444,157,158,158,157,2170
|
|
20241202,092200,21982753,158,157,158,156,1128
|
|
20241202,092100,21806547,157,157,157,156,10242
|
|
20241202,092000,20200173,157,157,158,157,3962
|
|
20241202,091900,19578128,158,157,158,157,1322
|
|
20241202,091800,19370254,158,158,158,157,204
|
|
20241202,091700,19338224,158,158,158,158,516
|
|
20241202,091600,19256696,157,158,158,157,10420
|
|
20241202,091500,17620100,157,157,158,157,10938
|
|
20241202,091400,15900897,158,158,158,157,4245
|
|
20241202,091300,15233711,158,159,159,158,15768
|
|
20241202,091200,12742361,159,159,159,158,11008
|
|
20241202,091100,10996446,159,159,160,158,7401
|
|
20241202,091000,9819686,160,160,160,160,9
|
|
20241202,090900,9818246,160,160,160,160,6
|
|
20241202,090800,9817286,159,159,159,159,2229
|
|
20241202,090700,9462875,160,160,160,160,0
|
|
20241202,090600,9462875,160,160,160,159,224
|
|
20241202,090500,9427155,160,161,161,160,623
|
|
20241202,090400,9327375,161,160,161,160,166
|
|
20241202,090300,9300655,161,161,161,161,331
|
|
20241202,090200,9247364,161,160,161,160,88
|
|
20241202,090100,9233202,161,161,161,161,11
|
|
20241202,090000,9231431,160,158,160,157,58330
|