627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192400,254519429,143,143,143,143,12698
|
|
20241209,192300,254519429,143,143,143,143,0
|
|
20241209,192200,254519429,143,143,143,143,0
|
|
20241209,192100,254519429,143,143,143,143,0
|
|
20241209,192000,254519429,143,143,143,143,0
|
|
20241209,191900,254519429,143,143,143,143,0
|
|
20241209,191800,254519429,143,143,143,143,0
|
|
20241209,191700,254519429,143,143,143,143,0
|
|
20241209,191600,254519429,143,143,143,143,0
|
|
20241209,191500,254519429,143,143,143,143,0
|
|
20241209,191400,254519429,143,143,143,143,0
|
|
20241209,191300,254519429,143,143,143,143,0
|
|
20241209,191200,254519429,143,143,143,143,0
|
|
20241209,191100,254519429,143,143,143,143,0
|
|
20241209,191000,254519429,143,143,143,143,0
|
|
20241209,190900,254519429,143,143,143,143,0
|
|
20241209,190800,254519429,143,143,143,143,0
|
|
20241209,190700,254519429,143,143,143,143,0
|
|
20241209,190600,254519429,143,143,143,143,0
|
|
20241209,190500,254519429,143,143,143,143,0
|
|
20241209,190400,254519429,143,143,143,143,0
|
|
20241209,190300,254519429,143,143,143,143,0
|
|
20241209,190200,254519429,143,143,143,143,0
|
|
20241209,190100,254519429,143,143,143,143,0
|
|
20241209,190000,254519429,143,143,143,143,0
|
|
20241209,185900,254519429,143,143,143,143,0
|
|
20241209,185800,254519429,143,143,143,143,0
|
|
20241209,185700,254519429,143,143,143,143,0
|
|
20241209,185600,254519429,143,143,143,143,0
|
|
20241209,185500,254519429,143,143,143,143,0
|
|
20241209,185400,254519429,143,143,143,143,12698
|
|
20241209,185300,254519429,143,143,143,143,0
|
|
20241209,185200,254519429,143,143,143,143,0
|
|
20241209,185100,254519429,143,143,143,143,0
|
|
20241209,185000,254519429,143,143,143,143,0
|
|
20241209,184900,254519429,143,143,143,143,0
|
|
20241209,184800,254519429,143,143,143,143,0
|
|
20241209,184700,254519429,143,143,143,143,0
|
|
20241209,184600,254519429,143,143,143,143,0
|
|
20241209,184500,254519429,143,143,143,143,0
|
|
20241209,184400,254519429,143,143,143,143,0
|
|
20241209,184300,254519429,143,143,143,143,0
|
|
20241209,184200,254519429,143,143,143,143,0
|
|
20241209,184100,254519429,143,143,143,143,0
|
|
20241209,184000,254519429,143,143,143,143,0
|
|
20241209,183900,254519429,143,143,143,143,0
|
|
20241209,183800,254519429,143,143,143,143,0
|
|
20241209,183700,254519429,143,143,143,143,0
|
|
20241209,183600,254519429,143,143,143,143,0
|
|
20241209,183500,254519429,143,143,143,143,0
|
|
20241209,183400,254519429,143,143,143,143,0
|
|
20241209,183300,254519429,143,143,143,143,0
|
|
20241209,183200,254519429,143,143,143,143,0
|
|
20241209,183100,254519429,143,143,143,143,0
|
|
20241209,183000,254519429,143,143,143,143,0
|
|
20241209,182900,254519429,143,143,143,143,0
|
|
20241209,182800,254519429,143,143,143,143,0
|
|
20241209,182700,254519429,143,143,143,143,0
|
|
20241209,182600,254519429,143,143,143,143,0
|
|
20241209,182500,254519429,143,143,143,143,0
|
|
20241209,182400,254519429,143,143,143,143,12698
|
|
20241209,182300,254519429,143,143,143,143,0
|
|
20241209,182200,254519429,143,143,143,143,0
|
|
20241209,182100,254519429,143,143,143,143,0
|
|
20241209,182000,254519429,143,143,143,143,0
|
|
20241209,181900,254519429,143,143,143,143,0
|
|
20241209,181800,254519429,143,143,143,143,0
|
|
20241209,181700,254519429,143,143,143,143,0
|
|
20241209,181600,254519429,143,143,143,143,0
|
|
20241209,181500,254519429,143,143,143,143,0
|
|
20241209,181400,254519429,143,143,143,143,0
|
|
20241209,181300,254519429,143,143,143,143,0
|
|
20241209,181200,254519429,143,143,143,143,0
|
|
20241209,181100,254519429,143,143,143,143,0
|
|
20241209,181000,254519429,143,143,143,143,0
|
|
20241209,180900,254519429,143,143,143,143,0
|
|
20241209,180800,254519429,143,143,143,143,0
|
|
20241209,180700,254519429,143,143,143,143,0
|
|
20241209,180600,254519429,143,143,143,143,0
|
|
20241209,180500,254519429,143,143,143,143,0
|
|
20241209,180400,254519429,143,143,143,143,0
|
|
20241209,180300,254519429,143,143,143,143,0
|
|
20241209,180200,254519429,143,143,143,143,0
|
|
20241209,180100,254519429,143,143,143,143,0
|
|
20241209,180000,254519429,143,143,143,143,0
|
|
20241209,175900,254519429,143,143,143,143,0
|
|
20241209,175800,254519429,143,143,143,143,0
|
|
20241209,175700,254519429,143,143,143,143,0
|
|
20241209,175600,254519429,143,143,143,143,0
|
|
20241209,175500,254519429,143,143,143,143,0
|
|
20241209,175400,254519429,143,143,143,143,12698
|
|
20241209,175300,254519429,143,143,143,143,0
|
|
20241209,175200,254519429,143,143,143,143,0
|
|
20241209,175100,254519429,143,143,143,143,0
|
|
20241209,175000,254519429,143,143,143,143,0
|
|
20241209,174900,254519429,143,143,143,143,0
|
|
20241209,174800,254519429,143,143,143,143,0
|
|
20241209,174700,254519429,143,143,143,143,0
|
|
20241209,174600,254519429,143,143,143,143,0
|
|
20241209,174500,254519429,143,143,143,143,0
|
|
20241209,174400,254519429,143,143,143,143,0
|
|
20241209,174300,254519429,143,143,143,143,0
|
|
20241209,174200,254519429,143,143,143,143,0
|
|
20241209,174100,254519429,143,143,143,143,0
|
|
20241209,174000,254519429,143,143,143,143,0
|
|
20241209,173900,254519429,143,143,143,143,0
|
|
20241209,173800,254519429,143,143,143,143,0
|
|
20241209,173700,254519429,143,143,143,143,0
|
|
20241209,173600,254519429,143,143,143,143,0
|
|
20241209,173500,254519429,143,143,143,143,0
|
|
20241209,173400,254519429,143,143,143,143,0
|
|
20241209,173300,254519429,143,143,143,143,0
|
|
20241209,173200,254519429,143,143,143,143,0
|
|
20241209,173100,254519429,143,143,143,143,0
|
|
20241209,173000,254519429,143,143,143,143,0
|
|
20241209,172900,254519429,143,143,143,143,0
|
|
20241209,172800,254519429,143,143,143,143,0
|
|
20241209,172700,254519429,143,143,143,143,0
|
|
20241209,172600,254519429,143,143,143,143,0
|
|
20241209,172500,254519429,143,143,143,143,0
|
|
20241209,172400,254519429,143,143,143,143,12698
|
|
20241209,172300,254519429,143,143,143,143,0
|
|
20241209,172200,254519429,143,143,143,143,0
|
|
20241209,172100,254519429,143,143,143,143,0
|
|
20241209,172000,254519429,143,143,143,143,0
|
|
20241209,171900,254519429,143,143,143,143,0
|
|
20241209,171800,254519429,143,143,143,143,0
|
|
20241209,171700,254519429,143,143,143,143,0
|
|
20241209,171600,254519429,143,143,143,143,0
|
|
20241209,171500,254519429,143,143,143,143,0
|
|
20241209,171400,254519429,143,143,143,143,0
|
|
20241209,171300,254519429,143,143,143,143,0
|
|
20241209,171200,254519429,143,143,143,143,0
|
|
20241209,171100,254519429,143,143,143,143,0
|
|
20241209,171000,254519429,143,143,143,143,0
|
|
20241209,170900,254519429,143,143,143,143,0
|
|
20241209,170800,254519429,143,143,143,143,0
|
|
20241209,170700,254519429,143,143,143,143,0
|
|
20241209,170600,254519429,143,143,143,143,0
|
|
20241209,170500,254519429,143,143,143,143,0
|
|
20241209,170400,254519429,143,143,143,143,0
|
|
20241209,170300,254519429,143,143,143,143,0
|
|
20241209,170200,254519429,143,143,143,143,0
|
|
20241209,170100,254519429,143,143,143,143,0
|
|
20241209,170000,254519429,143,143,143,143,0
|
|
20241209,165900,254519429,143,143,143,143,0
|
|
20241209,165800,254519429,143,143,143,143,0
|
|
20241209,165700,254519429,143,143,143,143,0
|
|
20241209,165600,254519429,143,143,143,143,0
|
|
20241209,165500,254519429,143,143,143,143,0
|
|
20241209,165400,254519429,143,143,143,143,12698
|
|
20241209,165300,254519429,143,143,143,143,0
|
|
20241209,165200,254519429,143,143,143,143,0
|
|
20241209,165100,254519429,143,143,143,143,0
|
|
20241209,165000,254519429,143,143,143,143,0
|
|
20241209,164900,254519429,143,143,143,143,0
|
|
20241209,164800,254519429,143,143,143,143,0
|
|
20241209,164700,254519429,143,143,143,143,0
|
|
20241209,164600,254519429,143,143,143,143,0
|
|
20241209,164500,254519429,143,143,143,143,0
|
|
20241209,164400,254519429,143,143,143,143,0
|
|
20241209,164300,254519429,143,143,143,143,0
|
|
20241209,164200,254519429,143,143,143,143,0
|
|
20241209,164100,254519429,143,143,143,143,0
|
|
20241209,164000,254519429,143,143,143,143,0
|
|
20241209,163900,254519429,143,143,143,143,0
|
|
20241209,163800,254519429,143,143,143,143,0
|
|
20241209,163700,254519429,143,143,143,143,0
|
|
20241209,163600,254519429,143,143,143,143,0
|
|
20241209,163500,254519429,143,143,143,143,0
|
|
20241209,163400,254519429,143,143,143,143,0
|
|
20241209,163300,254519429,143,143,143,143,0
|
|
20241209,163200,254519429,143,143,143,143,0
|
|
20241209,163100,254519429,143,143,143,143,0
|
|
20241209,163000,254519429,143,143,143,143,0
|
|
20241209,162900,254519429,143,143,143,143,0
|
|
20241209,162800,254519429,143,143,143,143,0
|
|
20241209,162700,254519429,143,143,143,143,0
|
|
20241209,162600,254519429,143,143,143,143,0
|
|
20241209,162500,254519429,143,143,143,143,0
|
|
20241209,162400,254519429,143,143,143,143,12698
|
|
20241209,162300,254519429,143,143,143,143,0
|
|
20241209,162200,254519429,143,143,143,143,0
|
|
20241209,162100,254519429,143,143,143,143,0
|
|
20241209,162000,254519429,143,143,143,143,0
|
|
20241209,161900,254519429,143,143,143,143,0
|
|
20241209,161800,254519429,143,143,143,143,0
|
|
20241209,161700,254519429,143,143,143,143,0
|
|
20241209,161600,254519429,143,143,143,143,0
|
|
20241209,161500,254519429,143,143,143,143,0
|
|
20241209,161400,254519429,143,143,143,143,0
|
|
20241209,161300,254519429,143,143,143,143,0
|
|
20241209,161200,254519429,143,143,143,143,0
|
|
20241209,161100,254519429,143,143,143,143,0
|
|
20241209,161000,254519429,143,143,143,143,0
|
|
20241209,160900,254519429,143,143,143,143,0
|
|
20241209,160800,254519429,143,143,143,143,0
|
|
20241209,160700,254519429,143,143,143,143,0
|
|
20241209,160600,254519429,143,143,143,143,0
|
|
20241209,160500,254519429,143,143,143,143,0
|
|
20241209,160400,254519429,143,143,143,143,0
|
|
20241209,160300,254519429,143,143,143,143,0
|
|
20241209,160200,254519429,143,143,143,143,0
|
|
20241209,160100,254519429,143,143,143,143,0
|
|
20241209,160000,254519429,143,143,143,143,0
|
|
20241209,155900,254519429,143,143,143,143,0
|
|
20241209,155800,254519429,143,143,143,143,0
|
|
20241209,155700,254519429,143,143,143,143,0
|
|
20241209,155600,254519429,143,143,143,143,0
|
|
20241209,155500,254519429,143,143,143,143,0
|
|
20241209,155400,254519429,143,143,143,143,12698
|
|
20241209,155300,254519429,143,143,143,143,0
|
|
20241209,155200,254519429,143,143,143,143,0
|
|
20241209,155100,254519429,143,143,143,143,0
|
|
20241209,155000,254519429,143,143,143,143,0
|
|
20241209,154900,254519429,143,143,143,143,0
|
|
20241209,154800,254519429,143,143,143,143,0
|
|
20241209,154700,254519429,143,143,143,143,0
|
|
20241209,154600,254519429,143,143,143,143,0
|
|
20241209,154500,254519429,143,143,143,143,0
|
|
20241209,154400,254519429,143,143,143,143,0
|
|
20241209,154300,254519429,143,143,143,143,0
|
|
20241209,154200,254519429,143,143,143,143,0
|
|
20241209,154100,254519429,143,143,143,143,0
|
|
20241209,154000,254519429,143,143,143,143,0
|
|
20241209,153900,254519429,143,143,143,143,0
|
|
20241209,153800,254519429,143,143,143,143,0
|
|
20241209,153700,254519429,143,143,143,143,0
|
|
20241209,153600,254519429,143,143,143,143,0
|
|
20241209,153500,254519429,143,143,143,143,0
|
|
20241209,153400,254519429,143,143,143,143,0
|
|
20241209,153300,254519429,143,143,143,143,0
|
|
20241209,153200,254519429,143,143,143,143,0
|
|
20241209,153100,254519429,143,143,143,143,0
|
|
20241209,153000,254519429,143,143,143,143,12698
|
|
20241209,152900,252703615,144,144,144,144,0
|
|
20241209,152800,252703615,144,144,144,144,0
|
|
20241209,152700,252703615,144,144,144,144,0
|
|
20241209,152600,252703615,144,144,144,144,0
|
|
20241209,152500,252703615,144,144,144,144,0
|
|
20241209,152400,252703615,144,144,144,144,0
|
|
20241209,152300,252703615,144,144,144,144,0
|
|
20241209,152200,252703615,144,144,144,144,0
|
|
20241209,152100,252703615,144,144,144,144,0
|
|
20241209,152000,252703615,144,144,144,144,0
|
|
20241209,151900,252703615,144,144,144,144,2724
|
|
20241209,151800,252311359,144,144,144,144,694
|
|
20241209,151700,252211423,144,144,144,144,4253
|
|
20241209,151600,251598991,145,143,145,143,521
|
|
20241209,151500,251523466,144,144,144,144,2634
|
|
20241209,151400,251144170,144,144,144,144,910
|
|
20241209,151300,251013130,143,144,144,143,150
|
|
20241209,151200,250991580,144,144,144,144,257
|
|
20241209,151100,250954572,144,144,144,144,2196
|
|
20241209,151000,250638348,144,144,144,144,4
|
|
20241209,150900,250637772,142,144,144,142,19872
|
|
20241209,150800,247801870,144,144,144,144,0
|
|
20241209,150700,247801870,144,144,144,144,0
|
|
20241209,150600,247801870,144,144,144,144,695
|
|
20241209,150500,247701790,143,143,143,143,0
|
|
20241209,150400,247701790,143,143,143,143,0
|
|
20241209,150300,247701790,143,143,143,143,0
|
|
20241209,150200,247701790,143,144,144,143,2325
|
|
20241209,150100,247369285,144,143,144,143,1761
|
|
20241209,150000,247116074,144,144,144,144,2
|
|
20241209,145900,247115786,144,144,144,144,1
|
|
20241209,145800,247115642,143,144,144,143,7
|
|
20241209,145700,247114638,144,143,144,143,18906
|
|
20241209,145600,244411035,143,143,143,143,358
|
|
20241209,145500,244359841,143,143,143,143,9
|
|
20241209,145400,244358554,142,143,143,142,1013
|
|
20241209,145300,244213699,143,143,143,143,506
|
|
20241209,145200,244141341,143,143,143,143,2
|
|
20241209,145100,244141055,144,143,144,141,62966
|
|
20241209,145000,235235087,143,143,143,143,200
|
|
20241209,144900,235206487,144,144,144,144,0
|
|
20241209,144800,235206487,144,144,144,144,15
|
|
20241209,144700,235204327,144,144,144,144,500
|
|
20241209,144600,235132327,144,144,144,144,1
|
|
20241209,144500,235132183,144,144,144,144,0
|
|
20241209,144400,235132183,144,144,144,144,0
|
|
20241209,144300,235132183,144,144,144,143,4986
|
|
20241209,144200,234414254,144,144,144,144,5
|
|
20241209,144100,234413534,145,144,145,144,1001
|
|
20241209,144000,234269389,144,145,145,144,530
|
|
20241209,143900,234193039,145,145,145,145,19
|
|
20241209,143800,234190284,145,144,145,144,10001
|
|
20241209,143700,232750139,145,144,145,144,201
|
|
20241209,143600,232721194,144,144,144,144,28737
|
|
20241209,143500,228583066,144,144,144,144,0
|
|
20241209,143400,228583066,144,144,144,144,1
|
|
20241209,143300,228582922,143,142,143,142,1004
|
|
20241209,143200,228439353,143,143,143,143,0
|
|
20241209,143100,228439353,143,143,143,143,291
|
|
20241209,143000,228397740,143,143,143,143,101
|
|
20241209,142900,228383297,143,143,143,143,1646
|
|
20241209,142800,228147919,143,142,143,142,4645
|
|
20241209,142700,227487684,143,143,143,143,1905
|
|
20241209,142600,227215269,143,142,143,142,10004
|
|
20241209,142500,225794697,142,142,142,142,3436
|
|
20241209,142400,225306785,143,143,143,143,502
|
|
20241209,142300,225234999,143,143,143,143,37
|
|
20241209,142200,225229708,143,144,144,143,706
|
|
20241209,142100,225128749,144,144,144,144,191
|
|
20241209,142000,225101245,144,144,144,144,1
|
|
20241209,141900,225101101,144,143,144,143,11152
|
|
20241209,141800,223506364,143,143,143,143,4
|
|
20241209,141700,223505792,144,143,144,143,10021
|
|
20241209,141600,222072768,144,144,144,144,3
|
|
20241209,141500,222072336,142,144,144,142,21481
|
|
20241209,141400,219012032,143,144,144,143,5059
|
|
20241209,141300,218288536,144,144,144,144,1
|
|
20241209,141200,218288392,143,144,144,143,748
|
|
20241209,141100,218180684,144,144,144,144,306
|
|
20241209,141000,218136620,144,143,144,142,1090
|
|
20241209,140900,217981559,144,144,144,144,0
|
|
20241209,140800,217981559,144,143,144,143,4000
|
|
20241209,140700,217409558,143,143,143,143,26041
|
|
20241209,140600,213685695,144,144,144,144,154
|
|
20241209,140500,213663519,144,143,144,143,20010
|
|
20241209,140400,210802079,144,144,144,144,2266
|
|
20241209,140300,210475775,143,144,144,143,3104
|
|
20241209,140200,210028803,144,144,144,144,104
|
|
20241209,140100,210013827,144,144,144,144,5
|
|
20241209,140000,210013107,144,144,144,144,5001
|
|
20241209,135900,209292963,144,144,144,144,1
|
|
20241209,135800,209292819,144,144,144,144,500
|
|
20241209,135700,209220819,144,144,144,144,0
|
|
20241209,135600,209220819,144,144,144,144,503
|
|
20241209,135500,209148387,144,144,144,144,1010
|
|
20241209,135400,209002947,144,144,144,144,1001
|
|
20241209,135300,208858803,144,144,144,144,6
|
|
20241209,135200,208857939,144,144,144,144,309
|
|
20241209,135100,208813443,144,144,144,144,0
|
|
20241209,135000,208813443,144,144,144,144,19
|
|
20241209,134900,208810707,144,144,144,144,51
|
|
20241209,134800,208803363,144,144,144,144,1
|
|
20241209,134700,208803219,144,144,144,144,3507
|
|
20241209,134600,208298211,144,144,144,143,3685
|
|
20241209,134500,207771185,144,144,144,144,8
|
|
20241209,134400,207770033,143,143,143,143,60019
|
|
20241209,134300,199187316,143,143,143,143,5042
|
|
20241209,134200,198466310,143,143,143,142,319
|
|
20241209,134100,198420763,143,143,143,143,109
|
|
20241209,134000,198405176,143,144,145,141,174003
|
|
20241209,133900,173608382,144,144,144,144,0
|
|
20241209,133800,173608382,144,144,144,144,4163
|
|
20241209,133700,173008910,144,144,144,144,10000
|
|
20241209,133600,171568910,145,145,145,144,1015
|
|
20241209,133500,171421745,144,145,145,144,12120
|
|
20241209,133400,169676365,145,145,145,145,0
|
|
20241209,133300,169676365,145,145,145,145,5800
|
|
20241209,133200,168835365,145,145,145,145,1000
|
|
20241209,133100,168690365,145,145,145,145,8183
|
|
20241209,133000,167503830,145,145,145,145,0
|
|
20241209,132900,167503830,145,145,145,145,5000
|
|
20241209,132800,166778830,145,145,145,145,0
|
|
20241209,132700,166778830,145,145,145,145,60
|
|
20241209,132600,166770130,145,145,145,145,0
|
|
20241209,132500,166770130,145,145,145,145,0
|
|
20241209,132400,166770130,145,145,145,145,10419
|
|
20241209,132300,165259375,145,145,145,145,21131
|
|
20241209,132200,162195380,145,145,145,144,661
|
|
20241209,132100,162099809,145,146,146,145,796
|
|
20241209,132000,161984133,145,146,147,144,102741
|
|
20241209,131900,147121945,146,146,146,146,20000
|
|
20241209,131800,144201945,146,146,146,146,0
|
|
20241209,131700,144201945,146,146,146,146,0
|
|
20241209,131600,144201945,146,146,147,146,207
|
|
20241209,131500,144171722,147,147,147,147,2
|
|
20241209,131400,144171428,147,147,147,147,59
|
|
20241209,131300,144162755,147,146,147,146,1323
|
|
20241209,131200,143969596,146,146,146,146,1500
|
|
20241209,131100,143750596,146,146,146,145,15604
|
|
20241209,131000,141477632,146,147,147,146,33
|
|
20241209,130900,141472798,146,146,147,145,70012
|
|
20241209,130800,131305653,147,146,147,146,1009
|
|
20241209,130700,131157336,147,146,147,146,7018
|
|
20241209,130600,130132690,147,147,147,146,50004
|
|
20241209,130500,122832102,147,147,147,147,3002
|
|
20241209,130400,122390808,147,147,148,147,7148
|
|
20241209,130300,121340051,147,147,147,147,51
|
|
20241209,130200,121332554,147,146,147,146,85
|
|
20241209,130100,121320062,147,147,147,147,40
|
|
20241209,130000,121314182,147,147,147,146,8640
|
|
20241209,125900,120052565,146,148,148,146,92
|
|
20241209,125800,120039095,148,148,148,148,1
|
|
20241209,125700,120038947,147,147,147,147,10184
|
|
20241209,125600,118541899,148,148,148,148,123
|
|
20241209,125500,118523695,148,147,148,147,10016
|
|
20241209,125400,117051327,148,148,148,148,1000
|
|
20241209,125300,116903327,148,148,148,148,0
|
|
20241209,125200,116903327,148,148,148,148,150
|
|
20241209,125100,116881127,148,147,148,147,388
|
|
20241209,125000,116824080,147,147,148,147,1879
|
|
20241209,124900,116547627,148,148,148,147,47
|
|
20241209,124800,116540676,148,148,148,147,350
|
|
20241209,124700,116489150,148,148,148,148,8097
|
|
20241209,124600,115290794,148,148,148,148,2261
|
|
20241209,124500,114956166,148,147,148,147,1302
|
|
20241209,124400,114764662,148,148,148,148,3838
|
|
20241209,124300,114196638,149,149,149,149,31
|
|
20241209,124200,114192019,149,149,149,149,0
|
|
20241209,124100,114192019,149,149,149,149,0
|
|
20241209,124000,114192019,149,149,149,149,21
|
|
20241209,123900,114188890,148,148,148,148,10
|
|
20241209,123800,114187410,149,149,149,149,1
|
|
20241209,123700,114187261,149,149,149,149,12
|
|
20241209,123600,114185473,148,149,149,148,17
|
|
20241209,123500,114182945,149,149,149,149,0
|
|
20241209,123400,114182945,149,149,149,148,4089
|
|
20241209,123300,113577684,148,148,149,148,1004
|
|
20241209,123200,113429089,149,148,149,148,3514
|
|
20241209,123100,112909004,148,147,148,147,702
|
|
20241209,123000,112805125,148,148,148,148,4
|
|
20241209,122900,112804533,148,148,148,148,0
|
|
20241209,122800,112804533,148,148,148,148,0
|
|
20241209,122700,112804533,148,148,148,148,2007
|
|
20241209,122600,112507497,148,148,148,148,40
|
|
20241209,122500,112501577,148,148,148,148,0
|
|
20241209,122400,112501577,148,148,148,147,414
|
|
20241209,122300,112440716,148,149,149,147,5126
|
|
20241209,122200,111685865,149,149,149,149,6
|
|
20241209,122100,111684971,149,149,149,149,18
|
|
20241209,122000,111682289,149,149,149,149,1
|
|
20241209,121900,111682140,149,149,149,149,1
|
|
20241209,121800,111681991,149,149,149,149,0
|
|
20241209,121700,111681991,149,149,149,149,100000
|
|
20241209,121600,96781991,149,148,149,148,9720
|
|
20241209,121500,95343430,147,147,147,147,10
|
|
20241209,121400,95341960,147,148,149,147,12467
|
|
20241209,121300,93496846,149,149,149,149,1
|
|
20241209,121200,93496697,149,149,149,149,4000
|
|
20241209,121100,92900697,149,149,149,149,2001
|
|
20241209,121000,92602548,149,149,149,149,54
|
|
20241209,120900,92594502,149,149,149,149,0
|
|
20241209,120800,92594502,149,149,149,149,2
|
|
20241209,120700,92594204,149,149,149,149,1001
|
|
20241209,120600,92445055,148,148,148,148,902
|
|
20241209,120500,92311559,148,148,148,148,84
|
|
20241209,120400,92299127,148,149,149,148,2016
|
|
20241209,120300,92000757,149,149,149,149,140
|
|
20241209,120200,91979897,149,149,149,149,0
|
|
20241209,120100,91979897,149,148,149,147,20819
|
|
20241209,120000,88906413,149,149,149,149,3
|
|
20241209,115900,88905966,149,149,149,149,10
|
|
20241209,115800,88904476,148,148,148,148,0
|
|
20241209,115700,88904476,148,148,148,148,1179
|
|
20241209,115600,88729984,148,148,148,148,1147
|
|
20241209,115500,88560228,148,149,149,148,110
|
|
20241209,115400,88543848,149,149,149,149,1
|
|
20241209,115300,88543699,149,149,149,149,2000
|
|
20241209,115200,88245699,149,149,149,149,0
|
|
20241209,115100,88245699,149,149,149,149,1300
|
|
20241209,115000,88051999,149,149,149,149,3015
|
|
20241209,114900,87602764,149,149,149,149,1100
|
|
20241209,114800,87438864,149,149,149,149,16
|
|
20241209,114700,87436480,149,149,149,149,50
|
|
20241209,114600,87429030,149,149,149,149,0
|
|
20241209,114500,87429030,149,149,149,149,1
|
|
20241209,114400,87428881,147,148,148,147,6465
|
|
20241209,114300,86478490,147,148,148,147,5000
|
|
20241209,114200,85741914,148,148,148,148,0
|
|
20241209,114100,85741914,148,149,149,148,2825
|
|
20241209,114000,85322814,149,149,149,149,160
|
|
20241209,113900,85298974,149,149,149,149,3
|
|
20241209,113800,85298527,149,149,149,149,1000
|
|
20241209,113700,85149527,148,148,148,148,8000
|
|
20241209,113600,83965527,148,148,148,148,0
|
|
20241209,113500,83965527,148,149,149,148,42
|
|
20241209,113400,83959293,149,149,149,149,14
|
|
20241209,113300,83957207,149,149,149,149,9
|
|
20241209,113200,83955866,149,149,149,149,1
|
|
20241209,113100,83955717,149,149,149,149,102
|
|
20241209,113000,83940519,149,149,149,149,548
|
|
20241209,112900,83858867,148,148,148,148,0
|
|
20241209,112800,83858867,148,149,149,148,1103
|
|
20241209,112700,83694523,149,149,149,149,1
|
|
20241209,112600,83694374,149,149,149,149,78
|
|
20241209,112500,83682752,149,149,149,149,33
|
|
20241209,112400,83677835,149,149,149,149,673
|
|
20241209,112300,83577558,148,149,149,148,205
|
|
20241209,112200,83547114,149,149,149,149,133
|
|
20241209,112100,83527297,149,149,149,149,27755
|
|
20241209,112000,79391802,150,150,150,150,39
|
|
20241209,111900,79385952,149,150,150,149,6
|
|
20241209,111800,79385057,150,150,150,150,2
|
|
20241209,111700,79384757,150,150,150,149,614
|
|
20241209,111600,79292712,149,149,149,149,2582
|
|
20241209,111500,78907994,149,149,149,148,5
|
|
20241209,111400,78907250,148,148,148,148,0
|
|
20241209,111300,78907250,148,148,148,148,1940
|
|
20241209,111200,78620130,148,148,148,148,0
|
|
20241209,111100,78620130,148,148,148,148,7511
|
|
20241209,111000,77508502,148,147,148,147,206
|
|
20241209,110900,77478216,148,148,148,148,270
|
|
20241209,110800,77438256,148,148,148,148,4033
|
|
20241209,110700,76841372,148,148,148,148,60
|
|
20241209,110600,76832492,148,147,148,147,20727
|
|
20241209,110500,73784896,147,148,148,147,14900
|
|
20241209,110400,71584596,148,148,148,148,311
|
|
20241209,110300,71538568,148,148,148,147,5956
|
|
20241209,110200,70662294,148,148,148,148,300
|
|
20241209,110100,70617894,148,148,148,148,0
|
|
20241209,110000,70617894,148,148,148,148,0
|
|
20241209,105900,70617894,148,149,149,148,13114
|
|
20241209,105800,68677020,149,148,149,148,30009
|
|
20241209,105700,64235679,149,150,150,149,8018
|
|
20241209,105600,63039996,150,150,150,150,0
|
|
20241209,105500,63039996,150,149,150,149,431
|
|
20241209,105400,62975776,149,149,149,149,4
|
|
20241209,105300,62975180,150,150,150,150,1
|
|
20241209,105200,62975030,150,149,150,149,9170
|
|
20241209,105100,61608699,149,149,149,149,30
|
|
20241209,105000,61604229,149,149,149,149,311
|
|
20241209,104900,61557890,149,149,149,149,20
|
|
20241209,104800,61554910,149,149,149,149,152
|
|
20241209,104700,61532262,149,149,149,148,668
|
|
20241209,104600,61432737,149,149,149,149,308
|
|
20241209,104500,61386845,149,149,149,149,79
|
|
20241209,104400,61375074,149,149,149,149,14372
|
|
20241209,104300,59233646,149,149,149,149,15
|
|
20241209,104200,59231411,149,150,150,149,1343
|
|
20241209,104100,59029971,150,150,150,150,0
|
|
20241209,104000,59029971,150,150,150,150,2352
|
|
20241209,103900,58677171,150,150,150,150,0
|
|
20241209,103800,58677171,150,150,150,150,140
|
|
20241209,103700,58656171,150,150,150,150,2000
|
|
20241209,103600,58356171,150,150,150,150,110
|
|
20241209,103500,58339671,149,149,149,149,484
|
|
20241209,103400,58267555,150,150,150,150,1
|
|
20241209,103300,58267405,150,150,150,150,0
|
|
20241209,103200,58267405,150,150,150,150,0
|
|
20241209,103100,58267405,150,150,150,150,419
|
|
20241209,103000,58204555,150,150,150,150,11
|
|
20241209,102900,58202905,150,150,150,150,1
|
|
20241209,102800,58202755,150,150,150,150,3
|
|
20241209,102700,58202305,149,149,149,148,524
|
|
20241209,102600,58124241,149,149,149,149,1988
|
|
20241209,102500,57828029,149,149,149,149,6598
|
|
20241209,102400,56844927,149,150,150,149,5956
|
|
20241209,102300,55957408,150,150,150,150,8
|
|
20241209,102200,55956208,150,150,150,150,1
|
|
20241209,102100,55956058,150,150,150,150,2
|
|
20241209,102000,55955758,149,149,150,149,28
|
|
20241209,101900,55951583,150,150,150,150,3
|
|
20241209,101800,55951133,149,149,149,149,2261
|
|
20241209,101700,55614244,150,149,150,149,4804
|
|
20241209,101600,54897448,149,149,150,149,11002
|
|
20241209,101500,53258148,150,150,150,150,0
|
|
20241209,101400,53258148,150,150,150,150,1
|
|
20241209,101300,53257998,150,150,150,149,653
|
|
20241209,101200,53160049,150,150,150,150,300
|
|
20241209,101100,53115049,150,150,150,150,1
|
|
20241209,101000,53114899,149,150,150,149,21000
|
|
20241209,100900,49984899,150,150,150,150,10747
|
|
20241209,100800,48372849,150,150,150,150,22
|
|
20241209,100700,48369549,149,149,149,149,51
|
|
20241209,100600,48361950,149,149,149,149,10000
|
|
20241209,100500,46871950,150,150,150,150,61
|
|
20241209,100400,46862800,149,150,150,149,1009
|
|
20241209,100300,46711457,150,150,151,149,8044
|
|
20241209,100200,45504827,150,151,151,150,273
|
|
20241209,100100,45463874,151,151,151,151,86
|
|
20241209,100000,45450888,150,150,150,150,12
|
|
20241209,095900,45449088,150,150,150,150,5000
|
|
20241209,095800,44699088,150,149,150,149,2220
|
|
20241209,095700,44366588,149,149,149,149,0
|
|
20241209,095600,44366588,149,149,149,149,10016
|
|
20241209,095500,42874204,150,150,150,150,250
|
|
20241209,095400,42836704,150,150,150,150,0
|
|
20241209,095300,42836704,150,150,151,150,1210
|
|
20241209,095200,42654504,149,150,150,149,8010
|
|
20241209,095100,41454243,150,150,151,150,4394
|
|
20241209,095000,40794227,150,151,151,150,1558
|
|
20241209,094900,40560512,151,151,151,151,238
|
|
20241209,094800,40524574,151,151,151,151,265
|
|
20241209,094700,40484559,151,151,151,149,7597
|
|
20241209,094600,39345672,151,151,151,150,414
|
|
20241209,094500,39283408,151,150,151,150,175
|
|
20241209,094400,39257136,150,150,150,150,1
|
|
20241209,094300,39256986,151,150,151,150,10005
|
|
20241209,094200,37756231,151,151,151,151,0
|
|
20241209,094100,37756231,151,151,151,151,900
|
|
20241209,094000,37620331,151,151,151,150,1017
|
|
20241209,093900,37467764,150,150,150,150,3900
|
|
20241209,093800,36882764,151,151,151,151,3
|
|
20241209,093700,36882311,150,150,151,149,10449
|
|
20241209,093600,35318172,150,150,150,150,5161
|
|
20241209,093500,34544022,150,150,150,150,0
|
|
20241209,093400,34544022,150,150,150,150,77
|
|
20241209,093300,34532472,150,150,150,150,500
|
|
20241209,093200,34457472,150,149,150,149,136
|
|
20241209,093100,34437173,150,150,150,150,0
|
|
20241209,093000,34437173,150,150,150,150,146
|
|
20241209,092900,34415273,150,150,150,150,45
|
|
20241209,092800,34408523,150,150,150,150,666
|
|
20241209,092700,34308623,150,150,150,150,11569
|
|
20241209,092600,32573273,151,151,151,151,1158
|
|
20241209,092500,32398415,151,151,151,151,85
|
|
20241209,092400,32385580,151,151,151,151,2490
|
|
20241209,092300,32009590,151,151,151,151,109
|
|
20241209,092200,31993131,151,150,151,150,71
|
|
20241209,092100,31982411,150,150,150,150,0
|
|
20241209,092000,31982411,150,151,151,150,556
|
|
20241209,091900,31898661,151,151,151,151,1372
|
|
20241209,091800,31691489,151,151,151,150,8473
|
|
20241209,091700,30415506,150,152,152,150,955
|
|
20241209,091600,30270756,152,152,152,151,1100
|
|
20241209,091500,30103562,152,150,152,150,15068
|
|
20241209,091400,27843320,150,152,152,150,703
|
|
20241209,091300,27737164,152,150,152,150,1001
|
|
20241209,091200,27587012,150,151,151,150,28895
|
|
20241209,091100,23226467,151,149,151,149,50052
|
|
20241209,091000,15751956,149,149,149,149,497
|
|
20241209,090900,15677903,149,148,149,148,1522
|
|
20241209,090800,15452377,149,149,149,148,375
|
|
20241209,090700,15396503,149,149,149,149,51
|
|
20241209,090600,15388904,149,149,149,149,3118
|
|
20241209,090500,14924322,147,149,149,147,36731
|
|
20241209,090400,9482019,150,150,150,150,4616
|
|
20241209,090300,8789619,150,150,150,150,2077
|
|
20241209,090200,8478069,150,151,151,150,4189
|
|
20241209,090100,7847039,151,151,151,149,31386
|
|
20241209,090000,3136686,150,150,150,150,20905
|