627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,192400,153617178,156,156,156,156,525
|
|
20241210,192300,153617178,156,156,156,156,0
|
|
20241210,192200,153617178,156,156,156,156,0
|
|
20241210,192100,153617178,156,156,156,156,0
|
|
20241210,192000,153617178,156,156,156,156,0
|
|
20241210,191900,153617178,156,156,156,156,0
|
|
20241210,191800,153617178,156,156,156,156,0
|
|
20241210,191700,153617178,156,156,156,156,0
|
|
20241210,191600,153617178,156,156,156,156,0
|
|
20241210,191500,153617178,156,156,156,156,0
|
|
20241210,191400,153617178,156,156,156,156,0
|
|
20241210,191300,153617178,156,156,156,156,0
|
|
20241210,191200,153617178,156,156,156,156,0
|
|
20241210,191100,153617178,156,156,156,156,0
|
|
20241210,191000,153617178,156,156,156,156,0
|
|
20241210,190900,153617178,156,156,156,156,0
|
|
20241210,190800,153617178,156,156,156,156,0
|
|
20241210,190700,153617178,156,156,156,156,0
|
|
20241210,190600,153617178,156,156,156,156,0
|
|
20241210,190500,153617178,156,156,156,156,0
|
|
20241210,190400,153617178,156,156,156,156,0
|
|
20241210,190300,153617178,156,156,156,156,0
|
|
20241210,190200,153617178,156,156,156,156,0
|
|
20241210,190100,153617178,156,156,156,156,0
|
|
20241210,190000,153617178,156,156,156,156,0
|
|
20241210,185900,153617178,156,156,156,156,0
|
|
20241210,185800,153617178,156,156,156,156,0
|
|
20241210,185700,153617178,156,156,156,156,0
|
|
20241210,185600,153617178,156,156,156,156,0
|
|
20241210,185500,153617178,156,156,156,156,0
|
|
20241210,185400,153617178,156,156,156,156,525
|
|
20241210,185300,153617178,156,156,156,156,0
|
|
20241210,185200,153617178,156,156,156,156,0
|
|
20241210,185100,153617178,156,156,156,156,0
|
|
20241210,185000,153617178,156,156,156,156,0
|
|
20241210,184900,153617178,156,156,156,156,0
|
|
20241210,184800,153617178,156,156,156,156,0
|
|
20241210,184700,153617178,156,156,156,156,0
|
|
20241210,184600,153617178,156,156,156,156,0
|
|
20241210,184500,153617178,156,156,156,156,0
|
|
20241210,184400,153617178,156,156,156,156,0
|
|
20241210,184300,153617178,156,156,156,156,0
|
|
20241210,184200,153617178,156,156,156,156,0
|
|
20241210,184100,153617178,156,156,156,156,0
|
|
20241210,184000,153617178,156,156,156,156,0
|
|
20241210,183900,153617178,156,156,156,156,0
|
|
20241210,183800,153617178,156,156,156,156,0
|
|
20241210,183700,153617178,156,156,156,156,0
|
|
20241210,183600,153617178,156,156,156,156,0
|
|
20241210,183500,153617178,156,156,156,156,0
|
|
20241210,183400,153617178,156,156,156,156,0
|
|
20241210,183300,153617178,156,156,156,156,0
|
|
20241210,183200,153617178,156,156,156,156,0
|
|
20241210,183100,153617178,156,156,156,156,0
|
|
20241210,183000,153617178,156,156,156,156,0
|
|
20241210,182900,153617178,156,156,156,156,0
|
|
20241210,182800,153617178,156,156,156,156,0
|
|
20241210,182700,153617178,156,156,156,156,0
|
|
20241210,182600,153617178,156,156,156,156,0
|
|
20241210,182500,153617178,156,156,156,156,0
|
|
20241210,182400,153617178,156,156,156,156,525
|
|
20241210,182300,153617178,156,156,156,156,0
|
|
20241210,182200,153617178,156,156,156,156,0
|
|
20241210,182100,153617178,156,156,156,156,0
|
|
20241210,182000,153617178,156,156,156,156,0
|
|
20241210,181900,153617178,156,156,156,156,0
|
|
20241210,181800,153617178,156,156,156,156,0
|
|
20241210,181700,153617178,156,156,156,156,0
|
|
20241210,181600,153617178,156,156,156,156,0
|
|
20241210,181500,153617178,156,156,156,156,0
|
|
20241210,181400,153617178,156,156,156,156,0
|
|
20241210,181300,153617178,156,156,156,156,0
|
|
20241210,181200,153617178,156,156,156,156,0
|
|
20241210,181100,153617178,156,156,156,156,0
|
|
20241210,181000,153617178,156,156,156,156,0
|
|
20241210,180900,153617178,156,156,156,156,0
|
|
20241210,180800,153617178,156,156,156,156,0
|
|
20241210,180700,153617178,156,156,156,156,0
|
|
20241210,180600,153617178,156,156,156,156,0
|
|
20241210,180500,153617178,156,156,156,156,0
|
|
20241210,180400,153617178,156,156,156,156,0
|
|
20241210,180300,153617178,156,156,156,156,0
|
|
20241210,180200,153617178,156,156,156,156,0
|
|
20241210,180100,153617178,156,156,156,156,0
|
|
20241210,180000,153617178,156,156,156,156,0
|
|
20241210,175900,153617178,156,156,156,156,0
|
|
20241210,175800,153617178,156,156,156,156,0
|
|
20241210,175700,153617178,156,156,156,156,0
|
|
20241210,175600,153617178,156,156,156,156,0
|
|
20241210,175500,153617178,156,156,156,156,0
|
|
20241210,175400,153617178,156,156,156,156,525
|
|
20241210,175300,153617178,156,156,156,156,0
|
|
20241210,175200,153617178,156,156,156,156,0
|
|
20241210,175100,153617178,156,156,156,156,0
|
|
20241210,175000,153617178,156,156,156,156,0
|
|
20241210,174900,153617178,156,156,156,156,0
|
|
20241210,174800,153617178,156,156,156,156,0
|
|
20241210,174700,153617178,156,156,156,156,0
|
|
20241210,174600,153617178,156,156,156,156,0
|
|
20241210,174500,153617178,156,156,156,156,0
|
|
20241210,174400,153617178,156,156,156,156,0
|
|
20241210,174300,153617178,156,156,156,156,0
|
|
20241210,174200,153617178,156,156,156,156,0
|
|
20241210,174100,153617178,156,156,156,156,0
|
|
20241210,174000,153617178,156,156,156,156,0
|
|
20241210,173900,153617178,156,156,156,156,0
|
|
20241210,173800,153617178,156,156,156,156,0
|
|
20241210,173700,153617178,156,156,156,156,0
|
|
20241210,173600,153617178,156,156,156,156,0
|
|
20241210,173500,153617178,156,156,156,156,0
|
|
20241210,173400,153617178,156,156,156,156,0
|
|
20241210,173300,153617178,156,156,156,156,0
|
|
20241210,173200,153617178,156,156,156,156,0
|
|
20241210,173100,153617178,156,156,156,156,0
|
|
20241210,173000,153617178,156,156,156,156,0
|
|
20241210,172900,153617178,156,156,156,156,0
|
|
20241210,172800,153617178,156,156,156,156,0
|
|
20241210,172700,153617178,156,156,156,156,0
|
|
20241210,172600,153617178,156,156,156,156,0
|
|
20241210,172500,153617178,156,156,156,156,0
|
|
20241210,172400,153617178,156,156,156,156,525
|
|
20241210,172300,153617178,156,156,156,156,0
|
|
20241210,172200,153617178,156,156,156,156,0
|
|
20241210,172100,153617178,156,156,156,156,0
|
|
20241210,172000,153617178,156,156,156,156,0
|
|
20241210,171900,153617178,156,156,156,156,0
|
|
20241210,171800,153617178,156,156,156,156,0
|
|
20241210,171700,153617178,156,156,156,156,0
|
|
20241210,171600,153617178,156,156,156,156,0
|
|
20241210,171500,153617178,156,156,156,156,0
|
|
20241210,171400,153617178,156,156,156,156,0
|
|
20241210,171300,153617178,156,156,156,156,0
|
|
20241210,171200,153617178,156,156,156,156,0
|
|
20241210,171100,153617178,156,156,156,156,0
|
|
20241210,171000,153617178,156,156,156,156,0
|
|
20241210,170900,153617178,156,156,156,156,0
|
|
20241210,170800,153617178,156,156,156,156,0
|
|
20241210,170700,153617178,156,156,156,156,0
|
|
20241210,170600,153617178,156,156,156,156,0
|
|
20241210,170500,153617178,156,156,156,156,0
|
|
20241210,170400,153617178,156,156,156,156,0
|
|
20241210,170300,153617178,156,156,156,156,0
|
|
20241210,170200,153617178,156,156,156,156,0
|
|
20241210,170100,153617178,156,156,156,156,0
|
|
20241210,170000,153617178,156,156,156,156,0
|
|
20241210,165900,153617178,156,156,156,156,0
|
|
20241210,165800,153617178,156,156,156,156,0
|
|
20241210,165700,153617178,156,156,156,156,0
|
|
20241210,165600,153617178,156,156,156,156,0
|
|
20241210,165500,153617178,156,156,156,156,0
|
|
20241210,165400,153617178,156,156,156,156,525
|
|
20241210,165300,153617178,156,156,156,156,0
|
|
20241210,165200,153617178,156,156,156,156,0
|
|
20241210,165100,153617178,156,156,156,156,0
|
|
20241210,165000,153617178,156,156,156,156,0
|
|
20241210,164900,153617178,156,156,156,156,0
|
|
20241210,164800,153617178,156,156,156,156,0
|
|
20241210,164700,153617178,156,156,156,156,0
|
|
20241210,164600,153617178,156,156,156,156,0
|
|
20241210,164500,153617178,156,156,156,156,0
|
|
20241210,164400,153617178,156,156,156,156,0
|
|
20241210,164300,153617178,156,156,156,156,0
|
|
20241210,164200,153617178,156,156,156,156,0
|
|
20241210,164100,153617178,156,156,156,156,0
|
|
20241210,164000,153617178,156,156,156,156,0
|
|
20241210,163900,153617178,156,156,156,156,0
|
|
20241210,163800,153617178,156,156,156,156,0
|
|
20241210,163700,153617178,156,156,156,156,0
|
|
20241210,163600,153617178,156,156,156,156,0
|
|
20241210,163500,153617178,156,156,156,156,0
|
|
20241210,163400,153617178,156,156,156,156,0
|
|
20241210,163300,153617178,156,156,156,156,0
|
|
20241210,163200,153617178,156,156,156,156,0
|
|
20241210,163100,153617178,156,156,156,156,0
|
|
20241210,163000,153617178,156,156,156,156,0
|
|
20241210,162900,153617178,156,156,156,156,0
|
|
20241210,162800,153617178,156,156,156,156,0
|
|
20241210,162700,153617178,156,156,156,156,0
|
|
20241210,162600,153617178,156,156,156,156,0
|
|
20241210,162500,153617178,156,156,156,156,0
|
|
20241210,162400,153617178,156,156,156,156,525
|
|
20241210,162300,153617178,156,156,156,156,0
|
|
20241210,162200,153617178,156,156,156,156,0
|
|
20241210,162100,153617178,156,156,156,156,0
|
|
20241210,162000,153617178,156,156,156,156,0
|
|
20241210,161900,153617178,156,156,156,156,0
|
|
20241210,161800,153617178,156,156,156,156,0
|
|
20241210,161700,153617178,156,156,156,156,0
|
|
20241210,161600,153617178,156,156,156,156,0
|
|
20241210,161500,153617178,156,156,156,156,0
|
|
20241210,161400,153617178,156,156,156,156,0
|
|
20241210,161300,153617178,156,156,156,156,0
|
|
20241210,161200,153617178,156,156,156,156,0
|
|
20241210,161100,153617178,156,156,156,156,0
|
|
20241210,161000,153617178,156,156,156,156,0
|
|
20241210,160900,153617178,156,156,156,156,0
|
|
20241210,160800,153617178,156,156,156,156,0
|
|
20241210,160700,153617178,156,156,156,156,0
|
|
20241210,160600,153617178,156,156,156,156,0
|
|
20241210,160500,153617178,156,156,156,156,0
|
|
20241210,160400,153617178,156,156,156,156,0
|
|
20241210,160300,153617178,156,156,156,156,0
|
|
20241210,160200,153617178,156,156,156,156,0
|
|
20241210,160100,153617178,156,156,156,156,0
|
|
20241210,160000,153617178,156,156,156,156,0
|
|
20241210,155900,153617178,156,156,156,156,0
|
|
20241210,155800,153617178,156,156,156,156,0
|
|
20241210,155700,153617178,156,156,156,156,0
|
|
20241210,155600,153617178,156,156,156,156,0
|
|
20241210,155500,153617178,156,156,156,156,0
|
|
20241210,155400,153617178,156,156,156,156,525
|
|
20241210,155300,153617178,156,156,156,156,0
|
|
20241210,155200,153617178,156,156,156,156,0
|
|
20241210,155100,153617178,156,156,156,156,0
|
|
20241210,155000,153617178,156,156,156,156,0
|
|
20241210,154900,153617178,156,156,156,156,0
|
|
20241210,154800,153617178,156,156,156,156,0
|
|
20241210,154700,153617178,156,156,156,156,0
|
|
20241210,154600,153617178,156,156,156,156,0
|
|
20241210,154500,153617178,156,156,156,156,0
|
|
20241210,154400,153617178,156,156,156,156,0
|
|
20241210,154300,153617178,156,156,156,156,0
|
|
20241210,154200,153617178,156,156,156,156,0
|
|
20241210,154100,153617178,156,156,156,156,0
|
|
20241210,154000,153617178,156,156,156,156,0
|
|
20241210,153900,153617178,156,156,156,156,0
|
|
20241210,153800,153617178,156,156,156,156,0
|
|
20241210,153700,153617178,156,156,156,156,0
|
|
20241210,153600,153617178,156,156,156,156,0
|
|
20241210,153500,153617178,156,156,156,156,0
|
|
20241210,153400,153617178,156,156,156,156,0
|
|
20241210,153300,153617178,156,156,156,156,0
|
|
20241210,153200,153617178,156,156,156,156,0
|
|
20241210,153100,153617178,156,156,156,156,0
|
|
20241210,153000,153617178,156,156,156,156,525
|
|
20241210,152900,153535278,156,156,156,156,0
|
|
20241210,152800,153535278,156,156,156,156,0
|
|
20241210,152700,153535278,156,156,156,156,0
|
|
20241210,152600,153535278,156,156,156,156,0
|
|
20241210,152500,153535278,156,156,156,156,0
|
|
20241210,152400,153535278,156,156,156,156,0
|
|
20241210,152300,153535278,156,156,156,156,0
|
|
20241210,152200,153535278,156,156,156,156,0
|
|
20241210,152100,153535278,156,156,156,156,0
|
|
20241210,152000,153535278,156,156,156,156,0
|
|
20241210,151900,153535278,156,156,156,156,9239
|
|
20241210,151800,152093994,156,156,156,156,771
|
|
20241210,151700,151973718,156,156,156,156,1500
|
|
20241210,151600,151739718,156,156,156,156,38
|
|
20241210,151500,151733790,156,156,156,156,10033
|
|
20241210,151400,150168642,156,156,156,156,0
|
|
20241210,151300,150168642,156,156,156,156,10
|
|
20241210,151200,150167082,156,156,156,156,245
|
|
20241210,151100,150128862,155,156,156,155,20
|
|
20241210,151000,150125752,155,155,155,155,200
|
|
20241210,150900,150094752,155,155,155,155,13507
|
|
20241210,150800,148001167,154,155,155,154,75
|
|
20241210,150700,147989614,154,154,154,154,0
|
|
20241210,150600,147989614,154,154,154,154,6686
|
|
20241210,150500,146959970,154,154,154,154,1076
|
|
20241210,150400,146794266,154,154,154,154,0
|
|
20241210,150300,146794266,154,154,154,154,207
|
|
20241210,150200,146762388,154,154,154,154,65
|
|
20241210,150100,146752378,154,153,154,153,401
|
|
20241210,150000,146691024,153,153,153,153,126
|
|
20241210,145900,146671746,154,154,154,154,0
|
|
20241210,145800,146671746,154,154,154,154,4424
|
|
20241210,145700,145990450,154,154,154,154,22
|
|
20241210,145600,145987062,154,154,154,154,15
|
|
20241210,145500,145984752,155,155,155,155,0
|
|
20241210,145400,145984752,155,155,155,155,0
|
|
20241210,145300,145984752,155,155,155,155,1000
|
|
20241210,145200,145829752,154,154,154,154,2100
|
|
20241210,145100,145506352,154,154,154,154,1000
|
|
20241210,145000,145352352,155,155,155,155,1
|
|
20241210,144900,145352197,155,155,155,155,4
|
|
20241210,144800,145351577,155,155,155,155,0
|
|
20241210,144700,145351577,155,155,155,155,0
|
|
20241210,144600,145351577,155,155,155,155,0
|
|
20241210,144500,145351577,155,155,155,155,14
|
|
20241210,144400,145349407,155,155,155,155,0
|
|
20241210,144300,145349407,155,155,155,155,5
|
|
20241210,144200,145348632,155,155,155,155,10
|
|
20241210,144100,145347082,154,154,154,154,0
|
|
20241210,144000,145347082,154,154,154,154,0
|
|
20241210,143900,145347082,154,154,154,154,0
|
|
20241210,143800,145347082,154,154,154,154,0
|
|
20241210,143700,145347082,154,154,154,154,0
|
|
20241210,143600,145347082,154,154,154,154,0
|
|
20241210,143500,145347082,154,154,154,154,0
|
|
20241210,143400,145347082,154,154,154,154,5
|
|
20241210,143300,145346312,154,154,154,154,4
|
|
20241210,143200,145345696,154,155,155,154,327
|
|
20241210,143100,145295337,155,155,155,155,12
|
|
20241210,143000,145293477,155,155,155,155,0
|
|
20241210,142900,145293477,155,155,155,155,3
|
|
20241210,142800,145293012,155,155,155,155,4264
|
|
20241210,142700,144632092,155,155,155,155,10
|
|
20241210,142600,144630542,156,156,156,156,1
|
|
20241210,142500,144630386,156,156,156,156,27
|
|
20241210,142400,144626174,156,156,156,155,31
|
|
20241210,142300,144621358,155,155,155,155,2
|
|
20241210,142200,144621048,156,156,156,156,41
|
|
20241210,142100,144614652,156,156,156,156,12
|
|
20241210,142000,144612780,155,156,156,155,7
|
|
20241210,141900,144611694,155,155,155,155,368
|
|
20241210,141800,144554654,156,156,156,156,500
|
|
20241210,141700,144476654,156,156,156,156,68
|
|
20241210,141600,144466046,156,156,156,156,468
|
|
20241210,141500,144393038,156,156,156,155,5872
|
|
20241210,141400,143477862,156,157,157,156,410
|
|
20241210,141300,143413901,156,157,157,156,9081
|
|
20241210,141200,141997259,158,157,158,156,110
|
|
20241210,141100,141980078,158,157,158,156,1396
|
|
20241210,141000,141762165,157,158,158,157,1116
|
|
20241210,140900,141585944,158,158,158,157,1238
|
|
20241210,140800,141390837,156,156,158,156,12517
|
|
20241210,140700,139427504,157,156,157,155,14775
|
|
20241210,140600,137121749,155,155,155,155,0
|
|
20241210,140500,137121749,155,155,155,155,0
|
|
20241210,140400,137121749,155,154,155,154,34382
|
|
20241210,140300,131797789,154,154,154,154,31
|
|
20241210,140200,131793015,153,153,153,153,5883
|
|
20241210,140100,130892916,151,151,151,151,0
|
|
20241210,140000,130892916,151,153,153,151,10012
|
|
20241210,135900,129376171,153,153,153,153,501
|
|
20241210,135800,129299518,153,153,153,153,4
|
|
20241210,135700,129298906,153,153,153,153,65
|
|
20241210,135600,129288961,153,152,153,152,366
|
|
20241210,135500,129233257,153,153,153,152,116
|
|
20241210,135400,129215515,153,154,154,153,15255
|
|
20241210,135300,126881316,154,155,155,154,443
|
|
20241210,135200,126813057,155,155,155,154,652
|
|
20241210,135100,126712503,155,155,155,155,1212
|
|
20241210,135000,126524643,155,155,155,155,37
|
|
20241210,134900,126518908,155,155,155,155,62
|
|
20241210,134800,126509298,155,155,155,155,41
|
|
20241210,134700,126502943,155,155,155,154,10697
|
|
20241210,134600,124855484,155,155,155,155,243
|
|
20241210,134500,124817819,155,154,155,154,5067
|
|
20241210,134400,124037125,155,155,155,155,1
|
|
20241210,134300,124036970,155,155,155,155,11
|
|
20241210,134200,124035265,155,155,155,155,400
|
|
20241210,134100,123973265,155,153,155,153,21049
|
|
20241210,134000,120732047,154,154,154,154,700
|
|
20241210,133900,120624247,154,154,154,154,0
|
|
20241210,133800,120624247,154,154,154,154,1005
|
|
20241210,133700,120469477,153,153,153,153,310
|
|
20241210,133600,120422047,153,154,154,153,5101
|
|
20241210,133500,119638493,154,154,154,154,6000
|
|
20241210,133400,118714493,154,154,154,154,10
|
|
20241210,133300,118712953,153,153,153,153,958
|
|
20241210,133200,118566379,153,153,153,153,0
|
|
20241210,133100,118566379,153,153,153,153,0
|
|
20241210,133000,118566379,153,153,153,153,168
|
|
20241210,132900,118540675,153,153,153,153,4
|
|
20241210,132800,118540063,152,153,153,152,1739
|
|
20241210,132700,118275733,153,153,153,153,0
|
|
20241210,132600,118275733,153,153,153,153,0
|
|
20241210,132500,118275733,153,153,153,153,4
|
|
20241210,132400,118275121,153,153,153,153,2907
|
|
20241210,132300,117830350,153,152,153,152,5
|
|
20241210,132200,117829588,152,152,152,152,0
|
|
20241210,132100,117829588,152,152,152,152,444
|
|
20241210,132000,117762100,153,153,153,153,0
|
|
20241210,131900,117762100,153,153,153,153,0
|
|
20241210,131800,117762100,153,153,153,153,0
|
|
20241210,131700,117762100,153,153,153,153,0
|
|
20241210,131600,117762100,153,153,153,153,61
|
|
20241210,131500,117752767,153,153,153,153,1
|
|
20241210,131400,117752614,153,153,153,153,0
|
|
20241210,131300,117752614,153,153,154,153,7
|
|
20241210,131200,117751542,151,151,151,151,0
|
|
20241210,131100,117751542,151,151,151,151,0
|
|
20241210,131000,117751542,151,153,153,151,37221
|
|
20241210,130900,112101694,153,153,153,153,0
|
|
20241210,130800,112101694,153,153,153,153,0
|
|
20241210,130700,112101694,153,153,153,153,0
|
|
20241210,130600,112101694,153,153,153,153,4215
|
|
20241210,130500,111456799,153,152,154,152,20052
|
|
20241210,130400,108408841,153,152,153,152,2775
|
|
20241210,130300,107984974,152,152,152,152,0
|
|
20241210,130200,107984974,152,152,152,152,0
|
|
20241210,130100,107984974,152,152,152,152,2
|
|
20241210,130000,107984670,153,153,153,153,186
|
|
20241210,125900,107956212,153,153,153,153,21
|
|
20241210,125800,107952999,152,152,152,152,0
|
|
20241210,125700,107952999,152,153,153,152,1001
|
|
20241210,125600,107800846,153,153,153,153,1
|
|
20241210,125500,107800693,153,153,153,152,5
|
|
20241210,125400,107799931,153,153,153,153,48
|
|
20241210,125300,107792587,153,153,153,153,8799
|
|
20241210,125200,106446340,153,153,153,153,0
|
|
20241210,125100,106446340,153,153,153,153,1
|
|
20241210,125000,106446187,153,153,153,153,1
|
|
20241210,124900,106446034,153,153,153,153,5
|
|
20241210,124800,106445269,153,153,153,153,10
|
|
20241210,124700,106443739,152,152,152,152,551
|
|
20241210,124600,106359987,152,153,153,152,6017
|
|
20241210,124500,105445386,153,153,153,153,30
|
|
20241210,124400,105440796,153,153,153,153,1020
|
|
20241210,124300,105284736,153,153,153,153,24
|
|
20241210,124200,105281064,153,153,153,153,1
|
|
20241210,124100,105280911,153,153,153,153,61
|
|
20241210,124000,105271578,153,153,153,153,1001
|
|
20241210,123900,105118425,153,153,153,153,1
|
|
20241210,123800,105118272,152,152,152,152,1001
|
|
20241210,123700,104966120,152,153,153,152,101
|
|
20241210,123600,104950767,153,153,153,153,0
|
|
20241210,123500,104950767,153,153,153,153,306
|
|
20241210,123400,104903949,153,152,153,152,4727
|
|
20241210,123300,104184718,153,153,153,153,0
|
|
20241210,123200,104184718,153,153,153,153,2179
|
|
20241210,123100,103851331,153,153,153,153,0
|
|
20241210,123000,103851331,153,153,153,153,1
|
|
20241210,122900,103851178,153,152,153,152,7
|
|
20241210,122800,103850112,153,152,153,152,701
|
|
20241210,122700,103742860,153,153,153,153,0
|
|
20241210,122600,103742860,153,153,153,153,10
|
|
20241210,122500,103741330,153,153,153,153,3762
|
|
20241210,122400,103165744,153,153,153,153,0
|
|
20241210,122300,103165744,153,153,153,153,10
|
|
20241210,122200,103164214,151,151,151,151,0
|
|
20241210,122100,103164214,151,151,151,151,2000
|
|
20241210,122000,102862214,151,151,151,151,201
|
|
20241210,121900,102831863,151,151,151,151,5163
|
|
20241210,121800,102052250,153,153,153,153,20
|
|
20241210,121700,102049190,151,151,151,151,0
|
|
20241210,121600,102049190,151,152,152,151,2030
|
|
20241210,121500,101742659,153,153,153,153,0
|
|
20241210,121400,101742659,153,153,153,153,231
|
|
20241210,121300,101707316,152,152,152,152,0
|
|
20241210,121200,101707316,152,152,152,152,0
|
|
20241210,121100,101707316,152,152,152,152,0
|
|
20241210,121000,101707316,152,152,152,152,500
|
|
20241210,120900,101631316,153,153,153,153,0
|
|
20241210,120800,101631316,153,153,153,153,9
|
|
20241210,120700,101629939,152,152,152,152,6452
|
|
20241210,120600,100649235,153,153,153,153,2873
|
|
20241210,120500,100209666,153,153,153,153,0
|
|
20241210,120400,100209666,153,153,153,153,0
|
|
20241210,120300,100209666,153,153,153,153,20
|
|
20241210,120200,100206606,154,154,154,154,50
|
|
20241210,120100,100198906,154,154,154,154,0
|
|
20241210,120000,100198906,154,154,154,154,0
|
|
20241210,115900,100198906,154,154,154,154,10
|
|
20241210,115800,100197366,153,154,154,153,5
|
|
20241210,115700,100196597,154,154,154,154,0
|
|
20241210,115600,100196597,154,154,154,154,0
|
|
20241210,115500,100196597,154,154,154,154,2
|
|
20241210,115400,100196289,154,153,154,153,7043
|
|
20241210,115300,99118709,153,153,154,153,2785
|
|
20241210,115200,98692483,154,154,154,154,1
|
|
20241210,115100,98692329,153,153,153,153,0
|
|
20241210,115000,98692329,153,153,153,153,1950
|
|
20241210,114900,98393979,153,154,154,153,205
|
|
20241210,114800,98362613,153,153,153,153,0
|
|
20241210,114700,98362613,153,153,153,153,7110
|
|
20241210,114600,97274783,153,153,153,153,100
|
|
20241210,114500,97259483,153,153,153,153,123
|
|
20241210,114400,97240664,153,153,153,153,1
|
|
20241210,114300,97240511,153,153,153,153,11
|
|
20241210,114200,97238828,153,153,153,152,7
|
|
20241210,114100,97237758,153,153,153,153,1
|
|
20241210,114000,97237605,152,152,152,152,2
|
|
20241210,113900,97237301,153,153,153,153,0
|
|
20241210,113800,97237301,153,153,153,153,2
|
|
20241210,113700,97236995,153,153,153,153,50
|
|
20241210,113600,97229345,153,152,153,152,845
|
|
20241210,113500,97100160,153,153,153,153,1157
|
|
20241210,113400,96923139,153,153,153,153,200
|
|
20241210,113300,96892539,154,154,154,154,0
|
|
20241210,113200,96892539,154,154,154,154,4
|
|
20241210,113100,96891923,154,154,154,154,0
|
|
20241210,113000,96891923,154,154,154,154,0
|
|
20241210,112900,96891923,154,154,154,154,0
|
|
20241210,112800,96891923,154,154,154,154,2
|
|
20241210,112700,96891615,154,154,154,154,19
|
|
20241210,112600,96888689,153,153,153,153,14113
|
|
20241210,112500,94729400,152,152,152,152,10
|
|
20241210,112400,94727880,153,153,153,153,0
|
|
20241210,112300,94727880,153,153,153,153,0
|
|
20241210,112200,94727880,153,153,153,153,0
|
|
20241210,112100,94727880,153,153,153,153,0
|
|
20241210,112000,94727880,153,153,153,153,0
|
|
20241210,111900,94727880,153,153,153,152,1057
|
|
20241210,111800,94566915,153,153,153,153,0
|
|
20241210,111700,94566915,153,153,153,153,0
|
|
20241210,111600,94566915,153,153,153,153,11
|
|
20241210,111500,94565232,151,151,151,151,0
|
|
20241210,111400,94565232,151,151,151,151,0
|
|
20241210,111300,94565232,151,151,152,151,1661
|
|
20241210,111200,94313910,151,151,151,151,324
|
|
20241210,111100,94264986,152,152,152,152,10
|
|
20241210,111000,94263466,150,150,150,150,0
|
|
20241210,110900,94263466,150,151,151,150,9304
|
|
20241210,110800,92866966,151,152,152,151,6
|
|
20241210,110700,92866055,152,151,152,151,19035
|
|
20241210,110600,89991769,151,152,152,151,14197
|
|
20241210,110500,87841942,153,153,153,153,40
|
|
20241210,110400,87835822,153,153,153,153,19
|
|
20241210,110300,87832915,152,152,152,152,1
|
|
20241210,110200,87832763,152,153,153,152,9762
|
|
20241210,110100,86348431,153,153,153,153,150
|
|
20241210,110000,86325481,154,154,154,154,2987
|
|
20241210,105900,85865483,154,154,154,154,0
|
|
20241210,105800,85865483,154,154,154,154,21
|
|
20241210,105700,85862249,154,155,155,153,470
|
|
20241210,105600,85789596,154,154,154,154,3138
|
|
20241210,105500,85306344,154,154,154,154,16
|
|
20241210,105400,85303880,153,153,153,153,0
|
|
20241210,105300,85303880,153,153,153,153,4
|
|
20241210,105200,85303268,153,154,154,153,3140
|
|
20241210,105100,84822845,153,153,153,153,0
|
|
20241210,105000,84822845,153,154,154,153,36
|
|
20241210,104900,84817327,154,155,155,153,159
|
|
20241210,104800,84792972,155,155,155,154,51933
|
|
20241210,104700,76743686,154,153,154,153,17866
|
|
20241210,104600,73992324,154,154,154,154,3440
|
|
20241210,104500,73462564,154,153,154,153,26538
|
|
20241210,104400,69402244,152,152,153,152,20877
|
|
20241210,104300,66228068,151,151,151,151,0
|
|
20241210,104200,66228068,151,151,151,151,4005
|
|
20241210,104100,65623313,152,152,152,152,10002
|
|
20241210,104000,64103009,152,152,152,152,1
|
|
20241210,103900,64102857,151,151,151,151,22
|
|
20241210,103800,64099535,151,151,151,151,1
|
|
20241210,103700,64099384,152,152,152,151,2006
|
|
20241210,103600,63794477,151,151,152,151,8055
|
|
20241210,103500,62575121,151,151,151,151,791
|
|
20241210,103400,62455680,151,151,151,151,0
|
|
20241210,103300,62455680,151,152,152,151,6005
|
|
20241210,103200,61548920,152,151,152,151,3
|
|
20241210,103100,61548466,152,152,152,152,0
|
|
20241210,103000,61548466,152,152,152,152,2
|
|
20241210,102900,61548162,152,151,152,151,3275
|
|
20241210,102800,61053624,152,152,152,152,0
|
|
20241210,102700,61053624,152,152,152,152,22
|
|
20241210,102600,61050280,152,152,152,151,43
|
|
20241210,102500,61043745,152,152,152,152,2
|
|
20241210,102400,61043441,152,151,152,151,1500
|
|
20241210,102300,60816441,151,151,152,151,42
|
|
20241210,102200,60810069,151,151,152,151,648
|
|
20241210,102100,60712219,151,151,151,151,384
|
|
20241210,102000,60654235,152,151,152,151,1130
|
|
20241210,101900,60483564,151,151,151,151,18831
|
|
20241210,101800,57640083,151,151,151,150,3277
|
|
20241210,101700,57145269,150,150,150,150,10180
|
|
20241210,101600,55618269,149,149,149,149,2
|
|
20241210,101500,55617971,150,150,150,150,10
|
|
20241210,101400,55616471,151,150,151,150,6051
|
|
20241210,101300,54708771,150,150,150,150,1009
|
|
20241210,101200,54557421,149,150,150,149,5
|
|
20241210,101100,54556673,150,150,150,150,201
|
|
20241210,101000,54526523,150,150,150,150,1147
|
|
20241210,100900,54354473,150,150,150,149,319
|
|
20241210,100800,54306625,150,150,150,150,2002
|
|
20241210,100700,54006325,150,150,150,150,24
|
|
20241210,100600,54002725,150,150,150,150,0
|
|
20241210,100500,54002725,150,150,150,150,2
|
|
20241210,100400,54002425,150,150,150,149,34
|
|
20241210,100300,53997328,150,150,150,150,12
|
|
20241210,100200,53995528,150,150,150,150,62
|
|
20241210,100100,53986228,149,151,151,149,7422
|
|
20241210,100000,52872913,151,151,151,151,10
|
|
20241210,095900,52871403,150,151,151,150,660
|
|
20241210,095800,52771757,151,151,151,151,1051
|
|
20241210,095700,52613056,151,151,151,150,111
|
|
20241210,095600,52596345,151,150,151,150,62
|
|
20241210,095500,52586987,150,150,150,150,0
|
|
20241210,095400,52586987,150,150,150,150,10700
|
|
20241210,095300,50981987,150,149,150,149,11083
|
|
20241210,095200,49321841,148,148,148,148,0
|
|
20241210,095100,49321841,148,148,148,148,26
|
|
20241210,095000,49317993,148,149,149,148,1725
|
|
20241210,094900,49062659,149,147,149,147,25817
|
|
20241210,094800,45267516,148,149,149,148,20794
|
|
20241210,094700,42189966,149,150,150,149,3375
|
|
20241210,094600,41686817,150,150,150,150,13
|
|
20241210,094500,41684867,150,149,150,149,2875
|
|
20241210,094400,41256491,148,148,149,148,1056
|
|
20241210,094300,41099169,149,149,149,149,178
|
|
20241210,094200,41072647,149,149,149,149,336
|
|
20241210,094100,41022583,149,149,149,149,0
|
|
20241210,094000,41022583,149,149,149,148,510
|
|
20241210,093900,40946712,149,148,149,148,55
|
|
20241210,093800,40938524,149,149,149,149,2056
|
|
20241210,093700,40632180,149,148,149,147,10050
|
|
20241210,093600,39151977,150,150,150,150,1
|
|
20241210,093500,39151827,149,149,149,149,2495
|
|
20241210,093400,38780072,149,149,149,149,1
|
|
20241210,093300,38779923,148,150,150,148,1851
|
|
20241210,093200,38504474,150,150,150,148,2302
|
|
20241210,093100,38163774,150,149,150,149,5640
|
|
20241210,093000,37318413,149,149,149,149,3001
|
|
20241210,092900,36871264,148,150,150,148,262
|
|
20241210,092800,36832485,148,150,150,148,3507
|
|
20241210,092700,36309074,150,149,150,149,3
|
|
20241210,092600,36308625,150,151,151,150,2269
|
|
20241210,092500,35966512,151,151,151,150,13
|
|
20241210,092400,35964551,150,149,150,149,38683
|
|
20241210,092300,30168868,149,149,149,149,484
|
|
20241210,092200,30096752,148,148,148,148,1198
|
|
20241210,092100,29919448,148,147,148,147,831
|
|
20241210,092000,29796785,146,147,147,146,20000
|
|
20241210,091900,26871785,147,147,147,146,1111
|
|
20241210,091800,26708578,147,148,149,147,4068
|
|
20241210,091700,26107312,149,148,149,148,15571
|
|
20241210,091600,23792030,148,147,148,146,11313
|
|
20241210,091500,22138906,148,147,148,147,7117
|
|
20241210,091400,21092591,148,148,148,148,1004
|
|
20241210,091300,20943999,148,148,148,148,10
|
|
20241210,091200,20942519,147,147,147,147,319
|
|
20241210,091100,20895626,147,146,147,146,4980
|
|
20241210,091000,20168544,146,144,146,144,68049
|
|
20241210,090900,10355529,144,144,144,144,2001
|
|
20241210,090800,10067385,144,144,144,144,646
|
|
20241210,090700,9974361,144,144,144,144,11727
|
|
20241210,090600,8285673,144,144,144,144,1364
|
|
20241210,090500,8089257,144,144,144,143,5509
|
|
20241210,090400,7300968,144,144,144,144,30
|
|
20241210,090300,7296648,144,144,144,144,3496
|
|
20241210,090200,6793224,143,144,144,143,3838
|
|
20241210,090100,6241557,144,146,146,142,10068
|
|
20241210,090000,4811763,141,141,144,141,33855
|