627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192400,181072223,239,239,239,239,1213
|
|
20241202,192300,181072223,239,239,239,239,0
|
|
20241202,192200,181072223,239,239,239,239,0
|
|
20241202,192100,181072223,239,239,239,239,0
|
|
20241202,192000,181072223,239,239,239,239,0
|
|
20241202,191900,181072223,239,239,239,239,0
|
|
20241202,191800,181072223,239,239,239,239,0
|
|
20241202,191700,181072223,239,239,239,239,0
|
|
20241202,191600,181072223,239,239,239,239,0
|
|
20241202,191500,181072223,239,239,239,239,0
|
|
20241202,191400,181072223,239,239,239,239,0
|
|
20241202,191300,181072223,239,239,239,239,0
|
|
20241202,191200,181072223,239,239,239,239,0
|
|
20241202,191100,181072223,239,239,239,239,0
|
|
20241202,191000,181072223,239,239,239,239,0
|
|
20241202,190900,181072223,239,239,239,239,0
|
|
20241202,190800,181072223,239,239,239,239,0
|
|
20241202,190700,181072223,239,239,239,239,0
|
|
20241202,190600,181072223,239,239,239,239,0
|
|
20241202,190500,181072223,239,239,239,239,0
|
|
20241202,190400,181072223,239,239,239,239,0
|
|
20241202,190300,181072223,239,239,239,239,0
|
|
20241202,190200,181072223,239,239,239,239,0
|
|
20241202,190100,181072223,239,239,239,239,0
|
|
20241202,190000,181072223,239,239,239,239,0
|
|
20241202,185900,181072223,239,239,239,239,0
|
|
20241202,185800,181072223,239,239,239,239,0
|
|
20241202,185700,181072223,239,239,239,239,0
|
|
20241202,185600,181072223,239,239,239,239,0
|
|
20241202,185500,181072223,239,239,239,239,0
|
|
20241202,185400,181072223,239,239,239,239,1213
|
|
20241202,185300,181072223,239,239,239,239,0
|
|
20241202,185200,181072223,239,239,239,239,0
|
|
20241202,185100,181072223,239,239,239,239,0
|
|
20241202,185000,181072223,239,239,239,239,0
|
|
20241202,184900,181072223,239,239,239,239,0
|
|
20241202,184800,181072223,239,239,239,239,0
|
|
20241202,184700,181072223,239,239,239,239,0
|
|
20241202,184600,181072223,239,239,239,239,0
|
|
20241202,184500,181072223,239,239,239,239,0
|
|
20241202,184400,181072223,239,239,239,239,0
|
|
20241202,184300,181072223,239,239,239,239,0
|
|
20241202,184200,181072223,239,239,239,239,0
|
|
20241202,184100,181072223,239,239,239,239,0
|
|
20241202,184000,181072223,239,239,239,239,0
|
|
20241202,183900,181072223,239,239,239,239,0
|
|
20241202,183800,181072223,239,239,239,239,0
|
|
20241202,183700,181072223,239,239,239,239,0
|
|
20241202,183600,181072223,239,239,239,239,0
|
|
20241202,183500,181072223,239,239,239,239,0
|
|
20241202,183400,181072223,239,239,239,239,0
|
|
20241202,183300,181072223,239,239,239,239,0
|
|
20241202,183200,181072223,239,239,239,239,0
|
|
20241202,183100,181072223,239,239,239,239,0
|
|
20241202,183000,181072223,239,239,239,239,0
|
|
20241202,182900,181072223,239,239,239,239,0
|
|
20241202,182800,181072223,239,239,239,239,0
|
|
20241202,182700,181072223,239,239,239,239,0
|
|
20241202,182600,181072223,239,239,239,239,0
|
|
20241202,182500,181072223,239,239,239,239,0
|
|
20241202,182400,181072223,239,239,239,239,1213
|
|
20241202,182300,181072223,239,239,239,239,0
|
|
20241202,182200,181072223,239,239,239,239,0
|
|
20241202,182100,181072223,239,239,239,239,0
|
|
20241202,182000,181072223,239,239,239,239,0
|
|
20241202,181900,181072223,239,239,239,239,0
|
|
20241202,181800,181072223,239,239,239,239,0
|
|
20241202,181700,181072223,239,239,239,239,0
|
|
20241202,181600,181072223,239,239,239,239,0
|
|
20241202,181500,181072223,239,239,239,239,0
|
|
20241202,181400,181072223,239,239,239,239,0
|
|
20241202,181300,181072223,239,239,239,239,0
|
|
20241202,181200,181072223,239,239,239,239,0
|
|
20241202,181100,181072223,239,239,239,239,0
|
|
20241202,181000,181072223,239,239,239,239,0
|
|
20241202,180900,181072223,239,239,239,239,0
|
|
20241202,180800,181072223,239,239,239,239,0
|
|
20241202,180700,181072223,239,239,239,239,0
|
|
20241202,180600,181072223,239,239,239,239,0
|
|
20241202,180500,181072223,239,239,239,239,0
|
|
20241202,180400,181072223,239,239,239,239,0
|
|
20241202,180300,181072223,239,239,239,239,0
|
|
20241202,180200,181072223,239,239,239,239,0
|
|
20241202,180100,181072223,239,239,239,239,0
|
|
20241202,180000,181072223,239,239,239,239,0
|
|
20241202,175900,181072223,239,239,239,239,0
|
|
20241202,175800,181072223,239,239,239,239,0
|
|
20241202,175700,181072223,239,239,239,239,0
|
|
20241202,175600,181072223,239,239,239,239,0
|
|
20241202,175500,181072223,239,239,239,239,0
|
|
20241202,175400,181072223,239,239,239,239,1213
|
|
20241202,175300,181072223,239,239,239,239,0
|
|
20241202,175200,181072223,239,239,239,239,0
|
|
20241202,175100,181072223,239,239,239,239,0
|
|
20241202,175000,181072223,239,239,239,239,0
|
|
20241202,174900,181072223,239,239,239,239,0
|
|
20241202,174800,181072223,239,239,239,239,0
|
|
20241202,174700,181072223,239,239,239,239,0
|
|
20241202,174600,181072223,239,239,239,239,0
|
|
20241202,174500,181072223,239,239,239,239,0
|
|
20241202,174400,181072223,239,239,239,239,0
|
|
20241202,174300,181072223,239,239,239,239,0
|
|
20241202,174200,181072223,239,239,239,239,0
|
|
20241202,174100,181072223,239,239,239,239,0
|
|
20241202,174000,181072223,239,239,239,239,0
|
|
20241202,173900,181072223,239,239,239,239,0
|
|
20241202,173800,181072223,239,239,239,239,0
|
|
20241202,173700,181072223,239,239,239,239,0
|
|
20241202,173600,181072223,239,239,239,239,0
|
|
20241202,173500,181072223,239,239,239,239,0
|
|
20241202,173400,181072223,239,239,239,239,0
|
|
20241202,173300,181072223,239,239,239,239,0
|
|
20241202,173200,181072223,239,239,239,239,0
|
|
20241202,173100,181072223,239,239,239,239,0
|
|
20241202,173000,181072223,239,239,239,239,0
|
|
20241202,172900,181072223,239,239,239,239,0
|
|
20241202,172800,181072223,239,239,239,239,0
|
|
20241202,172700,181072223,239,239,239,239,0
|
|
20241202,172600,181072223,239,239,239,239,0
|
|
20241202,172500,181072223,239,239,239,239,0
|
|
20241202,172400,181072223,239,239,239,239,1213
|
|
20241202,172300,181072223,239,239,239,239,0
|
|
20241202,172200,181072223,239,239,239,239,0
|
|
20241202,172100,181072223,239,239,239,239,0
|
|
20241202,172000,181072223,239,239,239,239,0
|
|
20241202,171900,181072223,239,239,239,239,0
|
|
20241202,171800,181072223,239,239,239,239,0
|
|
20241202,171700,181072223,239,239,239,239,0
|
|
20241202,171600,181072223,239,239,239,239,0
|
|
20241202,171500,181072223,239,239,239,239,0
|
|
20241202,171400,181072223,239,239,239,239,0
|
|
20241202,171300,181072223,239,239,239,239,0
|
|
20241202,171200,181072223,239,239,239,239,0
|
|
20241202,171100,181072223,239,239,239,239,0
|
|
20241202,171000,181072223,239,239,239,239,0
|
|
20241202,170900,181072223,239,239,239,239,0
|
|
20241202,170800,181072223,239,239,239,239,0
|
|
20241202,170700,181072223,239,239,239,239,0
|
|
20241202,170600,181072223,239,239,239,239,0
|
|
20241202,170500,181072223,239,239,239,239,0
|
|
20241202,170400,181072223,239,239,239,239,0
|
|
20241202,170300,181072223,239,239,239,239,0
|
|
20241202,170200,181072223,239,239,239,239,0
|
|
20241202,170100,181072223,239,239,239,239,0
|
|
20241202,170000,181072223,239,239,239,239,0
|
|
20241202,165900,181072223,239,239,239,239,0
|
|
20241202,165800,181072223,239,239,239,239,0
|
|
20241202,165700,181072223,239,239,239,239,0
|
|
20241202,165600,181072223,239,239,239,239,0
|
|
20241202,165500,181072223,239,239,239,239,0
|
|
20241202,165400,181072223,239,239,239,239,1213
|
|
20241202,165300,181072223,239,239,239,239,0
|
|
20241202,165200,181072223,239,239,239,239,0
|
|
20241202,165100,181072223,239,239,239,239,0
|
|
20241202,165000,181072223,239,239,239,239,0
|
|
20241202,164900,181072223,239,239,239,239,0
|
|
20241202,164800,181072223,239,239,239,239,0
|
|
20241202,164700,181072223,239,239,239,239,0
|
|
20241202,164600,181072223,239,239,239,239,0
|
|
20241202,164500,181072223,239,239,239,239,0
|
|
20241202,164400,181072223,239,239,239,239,0
|
|
20241202,164300,181072223,239,239,239,239,0
|
|
20241202,164200,181072223,239,239,239,239,0
|
|
20241202,164100,181072223,239,239,239,239,0
|
|
20241202,164000,181072223,239,239,239,239,0
|
|
20241202,163900,181072223,239,239,239,239,0
|
|
20241202,163800,181072223,239,239,239,239,0
|
|
20241202,163700,181072223,239,239,239,239,0
|
|
20241202,163600,181072223,239,239,239,239,0
|
|
20241202,163500,181072223,239,239,239,239,0
|
|
20241202,163400,181072223,239,239,239,239,0
|
|
20241202,163300,181072223,239,239,239,239,0
|
|
20241202,163200,181072223,239,239,239,239,0
|
|
20241202,163100,181072223,239,239,239,239,0
|
|
20241202,163000,181072223,239,239,239,239,0
|
|
20241202,162900,181072223,239,239,239,239,0
|
|
20241202,162800,181072223,239,239,239,239,0
|
|
20241202,162700,181072223,239,239,239,239,0
|
|
20241202,162600,181072223,239,239,239,239,0
|
|
20241202,162500,181072223,239,239,239,239,0
|
|
20241202,162400,181072223,239,239,239,239,1213
|
|
20241202,162300,181072223,239,239,239,239,0
|
|
20241202,162200,181072223,239,239,239,239,0
|
|
20241202,162100,181072223,239,239,239,239,0
|
|
20241202,162000,181072223,239,239,239,239,0
|
|
20241202,161900,181072223,239,239,239,239,0
|
|
20241202,161800,181072223,239,239,239,239,0
|
|
20241202,161700,181072223,239,239,239,239,0
|
|
20241202,161600,181072223,239,239,239,239,0
|
|
20241202,161500,181072223,239,239,239,239,0
|
|
20241202,161400,181072223,239,239,239,239,0
|
|
20241202,161300,181072223,239,239,239,239,0
|
|
20241202,161200,181072223,239,239,239,239,0
|
|
20241202,161100,181072223,239,239,239,239,0
|
|
20241202,161000,181072223,239,239,239,239,0
|
|
20241202,160900,181072223,239,239,239,239,0
|
|
20241202,160800,181072223,239,239,239,239,0
|
|
20241202,160700,181072223,239,239,239,239,0
|
|
20241202,160600,181072223,239,239,239,239,0
|
|
20241202,160500,181072223,239,239,239,239,0
|
|
20241202,160400,181072223,239,239,239,239,0
|
|
20241202,160300,181072223,239,239,239,239,0
|
|
20241202,160200,181072223,239,239,239,239,0
|
|
20241202,160100,181072223,239,239,239,239,0
|
|
20241202,160000,181072223,239,239,239,239,0
|
|
20241202,155900,181072223,239,239,239,239,0
|
|
20241202,155800,181072223,239,239,239,239,0
|
|
20241202,155700,181072223,239,239,239,239,0
|
|
20241202,155600,181072223,239,239,239,239,0
|
|
20241202,155500,181072223,239,239,239,239,0
|
|
20241202,155400,181072223,239,239,239,239,1213
|
|
20241202,155300,181072223,239,239,239,239,0
|
|
20241202,155200,181072223,239,239,239,239,0
|
|
20241202,155100,181072223,239,239,239,239,0
|
|
20241202,155000,181072223,239,239,239,239,0
|
|
20241202,154900,181072223,239,239,239,239,0
|
|
20241202,154800,181072223,239,239,239,239,0
|
|
20241202,154700,181072223,239,239,239,239,0
|
|
20241202,154600,181072223,239,239,239,239,0
|
|
20241202,154500,181072223,239,239,239,239,0
|
|
20241202,154400,181072223,239,239,239,239,0
|
|
20241202,154300,181072223,239,239,239,239,0
|
|
20241202,154200,181072223,239,239,239,239,0
|
|
20241202,154100,181072223,239,239,239,239,0
|
|
20241202,154000,181072223,239,239,239,239,0
|
|
20241202,153900,181072223,239,239,239,239,0
|
|
20241202,153800,181072223,239,239,239,239,0
|
|
20241202,153700,181072223,239,239,239,239,0
|
|
20241202,153600,181072223,239,239,239,239,0
|
|
20241202,153500,181072223,239,239,239,239,0
|
|
20241202,153400,181072223,239,239,239,239,0
|
|
20241202,153300,181072223,239,239,239,239,0
|
|
20241202,153200,181072223,239,239,239,239,0
|
|
20241202,153100,181072223,239,239,239,239,0
|
|
20241202,153000,181072223,239,239,239,239,1213
|
|
20241202,152900,180782316,240,240,240,240,0
|
|
20241202,152800,180782316,240,240,240,240,0
|
|
20241202,152700,180782316,240,240,240,240,0
|
|
20241202,152600,180782316,240,240,240,240,0
|
|
20241202,152500,180782316,240,240,240,240,0
|
|
20241202,152400,180782316,240,240,240,240,0
|
|
20241202,152300,180782316,240,240,240,240,0
|
|
20241202,152200,180782316,240,240,240,240,0
|
|
20241202,152100,180782316,240,240,240,240,0
|
|
20241202,152000,180782316,240,240,240,240,0
|
|
20241202,151900,180782316,240,240,240,240,0
|
|
20241202,151800,180782316,240,240,240,240,0
|
|
20241202,151700,180782316,240,240,240,240,0
|
|
20241202,151600,180782316,240,240,240,240,41
|
|
20241202,151500,180772476,240,240,240,240,0
|
|
20241202,151400,180772476,240,240,240,240,0
|
|
20241202,151300,180772476,240,240,240,240,16
|
|
20241202,151200,180768636,240,240,240,238,27
|
|
20241202,151100,180762206,237,241,241,237,30209
|
|
20241202,151000,173577561,240,240,240,240,1175
|
|
20241202,150900,173295561,240,240,240,240,2
|
|
20241202,150800,173295081,240,240,240,240,163
|
|
20241202,150700,173255961,239,239,239,239,1037
|
|
20241202,150600,173008118,239,239,239,239,0
|
|
20241202,150500,173008118,239,239,239,239,0
|
|
20241202,150400,173008118,239,239,239,239,393
|
|
20241202,150300,172914191,239,239,239,239,605
|
|
20241202,150200,172769596,241,241,241,241,0
|
|
20241202,150100,172769596,241,241,241,241,4
|
|
20241202,150000,172768632,241,241,241,241,10
|
|
20241202,145900,172766222,241,241,241,241,0
|
|
20241202,145800,172766222,241,241,241,241,81
|
|
20241202,145700,172746701,241,241,241,241,0
|
|
20241202,145600,172746701,241,241,241,241,3111
|
|
20241202,145500,171996950,241,241,241,241,0
|
|
20241202,145400,171996950,241,241,241,241,1603
|
|
20241202,145300,171610627,241,241,241,241,39
|
|
20241202,145200,171601228,241,241,241,241,0
|
|
20241202,145100,171601228,241,241,241,241,0
|
|
20241202,145000,171601228,241,241,241,241,11
|
|
20241202,144900,171598577,237,237,237,237,0
|
|
20241202,144800,171598577,237,240,240,237,87040
|
|
20241202,144700,150868041,240,240,240,240,0
|
|
20241202,144600,150868041,240,240,240,240,0
|
|
20241202,144500,150868041,240,240,240,240,0
|
|
20241202,144400,150868041,240,240,240,240,1500
|
|
20241202,144300,150508041,239,240,240,239,36000
|
|
20241202,144200,141884522,242,242,242,242,0
|
|
20241202,144100,141884522,242,242,242,242,0
|
|
20241202,144000,141884522,242,242,242,242,0
|
|
20241202,143900,141884522,242,242,242,242,0
|
|
20241202,143800,141884522,242,242,242,242,0
|
|
20241202,143700,141884522,242,242,242,242,0
|
|
20241202,143600,141884522,242,242,242,242,0
|
|
20241202,143500,141884522,242,242,242,242,0
|
|
20241202,143400,141884522,242,242,242,242,10
|
|
20241202,143300,141882102,242,242,242,242,0
|
|
20241202,143200,141882102,242,242,242,242,1
|
|
20241202,143100,141881860,242,242,242,240,242
|
|
20241202,143000,141823776,240,240,240,240,4790
|
|
20241202,142900,140674176,240,240,240,240,0
|
|
20241202,142800,140674176,240,240,240,240,0
|
|
20241202,142700,140674176,240,240,240,240,0
|
|
20241202,142600,140674176,240,240,240,240,7500
|
|
20241202,142500,138874176,240,240,240,240,0
|
|
20241202,142400,138874176,240,240,240,240,0
|
|
20241202,142300,138874176,240,240,240,240,0
|
|
20241202,142200,138874176,240,240,240,240,11458
|
|
20241202,142100,136124256,242,242,242,242,0
|
|
20241202,142000,136124256,242,242,242,242,841
|
|
20241202,141900,135920734,242,242,242,242,0
|
|
20241202,141800,135920734,242,242,242,242,0
|
|
20241202,141700,135920734,242,242,242,242,5697
|
|
20241202,141600,134542060,242,242,242,242,4
|
|
20241202,141500,134541092,241,241,241,241,4539
|
|
20241202,141400,133447193,241,241,241,241,0
|
|
20241202,141300,133447193,241,241,241,241,1037
|
|
20241202,141200,133197276,241,241,241,241,0
|
|
20241202,141100,133197276,241,241,241,241,0
|
|
20241202,141000,133197276,241,241,241,241,0
|
|
20241202,140900,133197276,241,241,241,241,0
|
|
20241202,140800,133197276,241,241,241,241,391
|
|
20241202,140700,133103045,241,241,241,241,0
|
|
20241202,140600,133103045,241,241,241,241,0
|
|
20241202,140500,133103045,241,241,241,241,0
|
|
20241202,140400,133103045,241,241,241,241,40
|
|
20241202,140300,133093405,241,241,241,241,0
|
|
20241202,140200,133093405,241,241,241,241,8
|
|
20241202,140100,133091477,240,240,240,240,0
|
|
20241202,140000,133091477,240,240,240,240,0
|
|
20241202,135900,133091477,240,240,240,240,0
|
|
20241202,135800,133091477,240,240,240,240,0
|
|
20241202,135700,133091477,240,240,240,240,0
|
|
20241202,135600,133091477,240,240,240,240,0
|
|
20241202,135500,133091477,240,240,240,240,9398
|
|
20241202,135400,130835957,240,240,240,240,0
|
|
20241202,135300,130835957,240,241,241,240,20651
|
|
20241202,135200,125878717,241,241,241,241,2
|
|
20241202,135100,125878235,241,241,241,241,0
|
|
20241202,135000,125878235,241,241,241,241,2600
|
|
20241202,134900,125251635,242,242,242,242,0
|
|
20241202,134800,125251635,242,242,242,242,29
|
|
20241202,134700,125244617,242,242,242,242,0
|
|
20241202,134600,125244617,242,242,242,242,0
|
|
20241202,134500,125244617,242,241,242,241,11768
|
|
20241202,134400,122406163,240,240,240,240,231
|
|
20241202,134300,122350723,240,240,240,240,0
|
|
20241202,134200,122350723,240,240,240,240,2
|
|
20241202,134100,122350243,240,240,240,240,8
|
|
20241202,134000,122348323,240,240,240,240,200
|
|
20241202,133900,122300323,240,240,240,240,23770
|
|
20241202,133800,116595523,239,239,239,239,0
|
|
20241202,133700,116595523,239,239,239,239,0
|
|
20241202,133600,116595523,239,239,239,239,5000
|
|
20241202,133500,115400523,239,239,239,239,0
|
|
20241202,133400,115400523,239,239,239,239,0
|
|
20241202,133300,115400523,239,239,239,239,0
|
|
20241202,133200,115400523,239,239,239,239,0
|
|
20241202,133100,115400523,239,238,239,238,101
|
|
20241202,133000,115376484,240,240,240,240,9001
|
|
20241202,132900,113216244,240,240,240,240,28
|
|
20241202,132800,113209524,240,240,240,240,711
|
|
20241202,132700,113038884,240,240,240,240,0
|
|
20241202,132600,113038884,240,240,240,240,0
|
|
20241202,132500,113038884,240,240,240,240,0
|
|
20241202,132400,113038884,240,240,240,240,0
|
|
20241202,132300,113038884,240,238,240,238,9739
|
|
20241202,132200,110719536,238,238,238,238,0
|
|
20241202,132100,110719536,238,238,238,238,0
|
|
20241202,132000,110719536,238,238,238,238,0
|
|
20241202,131900,110719536,238,238,238,238,0
|
|
20241202,131800,110719536,238,238,238,238,498
|
|
20241202,131700,110601012,240,240,240,240,0
|
|
20241202,131600,110601012,240,240,240,240,698
|
|
20241202,131500,110433492,239,239,239,239,0
|
|
20241202,131400,110433492,239,239,239,239,0
|
|
20241202,131300,110433492,239,239,239,239,0
|
|
20241202,131200,110433492,239,239,239,239,2
|
|
20241202,131100,110433014,240,240,240,240,216
|
|
20241202,131000,110381174,240,240,240,240,56
|
|
20241202,130900,110367734,240,240,240,240,4
|
|
20241202,130800,110366774,240,240,240,240,0
|
|
20241202,130700,110366774,240,240,240,240,0
|
|
20241202,130600,110366774,240,240,240,240,0
|
|
20241202,130500,110366774,240,240,240,240,0
|
|
20241202,130400,110366774,240,240,240,240,0
|
|
20241202,130300,110366774,240,240,240,240,0
|
|
20241202,130200,110366774,240,238,240,238,26146
|
|
20241202,130100,104092846,238,238,238,238,9000
|
|
20241202,130000,101950846,238,238,238,238,0
|
|
20241202,125900,101950846,238,238,238,238,401
|
|
20241202,125800,101855408,238,238,238,238,1289
|
|
20241202,125700,101548626,239,240,240,239,21
|
|
20241202,125600,101543590,240,240,240,240,0
|
|
20241202,125500,101543590,240,240,240,240,0
|
|
20241202,125400,101543590,240,240,240,240,0
|
|
20241202,125300,101543590,240,240,240,240,30
|
|
20241202,125200,101536390,240,240,240,240,0
|
|
20241202,125100,101536390,240,240,240,240,1375
|
|
20241202,125000,101206390,240,240,240,240,0
|
|
20241202,124900,101206390,240,239,240,239,4
|
|
20241202,124800,101205431,238,238,238,238,0
|
|
20241202,124700,101205431,238,238,238,238,0
|
|
20241202,124600,101205431,238,238,238,238,0
|
|
20241202,124500,101205431,238,240,240,238,1145
|
|
20241202,124400,100932259,240,240,240,240,0
|
|
20241202,124300,100932259,240,240,240,240,0
|
|
20241202,124200,100932259,240,240,240,240,18
|
|
20241202,124100,100927939,240,239,240,238,6110
|
|
20241202,124000,99470015,239,239,239,239,0
|
|
20241202,123900,99470015,239,239,239,239,0
|
|
20241202,123800,99470015,239,239,239,239,3
|
|
20241202,123700,99469298,239,239,239,239,0
|
|
20241202,123600,99469298,239,239,239,239,13
|
|
20241202,123500,99466191,239,239,239,239,0
|
|
20241202,123400,99466191,239,239,239,239,9
|
|
20241202,123300,99464040,237,237,237,237,0
|
|
20241202,123200,99464040,237,237,237,237,0
|
|
20241202,123100,99464040,237,238,238,237,23
|
|
20241202,123000,99458574,237,238,238,237,2000
|
|
20241202,122900,98984573,239,239,239,239,0
|
|
20241202,122800,98984573,239,240,240,239,3
|
|
20241202,122700,98983854,240,238,240,238,4115
|
|
20241202,122600,97997928,237,237,237,237,4204
|
|
20241202,122500,97001580,237,238,238,237,3001
|
|
20241202,122400,96290342,238,238,238,238,3
|
|
20241202,122300,96289628,238,238,238,238,0
|
|
20241202,122200,96289628,238,238,238,238,0
|
|
20241202,122100,96289628,238,238,238,238,42
|
|
20241202,122000,96279632,238,238,238,238,518
|
|
20241202,121900,96156348,239,239,239,239,0
|
|
20241202,121800,96156348,239,239,239,239,0
|
|
20241202,121700,96156348,239,239,239,239,0
|
|
20241202,121600,96156348,239,239,239,239,2
|
|
20241202,121500,96155870,238,238,238,238,0
|
|
20241202,121400,96155870,238,238,238,238,0
|
|
20241202,121300,96155870,238,238,238,238,11
|
|
20241202,121200,96153252,237,237,237,237,5
|
|
20241202,121100,96152067,237,237,237,237,0
|
|
20241202,121000,96152067,237,237,237,237,0
|
|
20241202,120900,96152067,237,237,237,237,0
|
|
20241202,120800,96152067,237,237,237,237,106
|
|
20241202,120700,96126945,237,237,237,237,3
|
|
20241202,120600,96126234,238,238,238,238,0
|
|
20241202,120500,96126234,238,238,238,238,0
|
|
20241202,120400,96126234,238,238,238,238,0
|
|
20241202,120300,96126234,238,238,238,238,6
|
|
20241202,120200,96124806,238,238,238,238,0
|
|
20241202,120100,96124806,238,238,238,238,175
|
|
20241202,120000,96083156,238,240,240,238,1701
|
|
20241202,115900,95678315,240,240,240,240,1
|
|
20241202,115800,95678075,238,238,238,238,0
|
|
20241202,115700,95678075,238,238,238,238,0
|
|
20241202,115600,95678075,238,238,238,238,0
|
|
20241202,115500,95678075,238,240,240,238,30170
|
|
20241202,115400,88497475,240,240,240,240,0
|
|
20241202,115300,88497475,240,240,240,240,0
|
|
20241202,115200,88497475,240,240,240,240,0
|
|
20241202,115100,88497475,240,240,240,240,0
|
|
20241202,115000,88497475,240,240,240,240,0
|
|
20241202,114900,88497475,240,240,240,240,0
|
|
20241202,114800,88497475,240,240,240,240,0
|
|
20241202,114700,88497475,240,240,240,240,1
|
|
20241202,114600,88497235,240,240,240,240,0
|
|
20241202,114500,88497235,240,240,240,240,21
|
|
20241202,114400,88492195,240,240,240,240,0
|
|
20241202,114300,88492195,240,240,240,240,1
|
|
20241202,114200,88491955,240,240,240,240,0
|
|
20241202,114100,88491955,240,240,240,240,0
|
|
20241202,114000,88491955,240,240,240,240,0
|
|
20241202,113900,88491955,240,240,240,240,5
|
|
20241202,113800,88490755,240,240,240,240,0
|
|
20241202,113700,88490755,240,240,240,240,11
|
|
20241202,113600,88488115,240,240,240,240,1
|
|
20241202,113500,88487875,239,239,239,239,0
|
|
20241202,113400,88487875,239,239,239,239,0
|
|
20241202,113300,88487875,239,239,239,239,0
|
|
20241202,113200,88487875,239,239,239,239,2
|
|
20241202,113100,88487397,240,240,240,240,0
|
|
20241202,113000,88487397,240,240,240,240,7
|
|
20241202,112900,88485717,240,240,240,240,0
|
|
20241202,112800,88485717,240,240,240,240,0
|
|
20241202,112700,88485717,240,240,240,240,0
|
|
20241202,112600,88485717,240,240,240,240,0
|
|
20241202,112500,88485717,240,240,240,240,1
|
|
20241202,112400,88485477,240,240,240,240,2
|
|
20241202,112300,88484997,240,240,240,240,1
|
|
20241202,112200,88484757,240,240,240,240,0
|
|
20241202,112100,88484757,240,240,240,240,0
|
|
20241202,112000,88484757,240,240,240,240,0
|
|
20241202,111900,88484757,240,240,240,240,0
|
|
20241202,111800,88484757,240,240,240,240,0
|
|
20241202,111700,88484757,240,240,240,240,0
|
|
20241202,111600,88484757,240,240,240,240,0
|
|
20241202,111500,88484757,240,240,240,240,3
|
|
20241202,111400,88484037,240,240,240,240,0
|
|
20241202,111300,88484037,240,240,240,240,0
|
|
20241202,111200,88484037,240,240,240,240,3
|
|
20241202,111100,88483317,238,238,238,238,0
|
|
20241202,111000,88483317,238,238,238,238,0
|
|
20241202,110900,88483317,238,240,240,238,164
|
|
20241202,110800,88444282,238,239,239,238,100
|
|
20241202,110700,88420481,238,238,238,238,0
|
|
20241202,110600,88420481,238,239,239,238,81
|
|
20241202,110500,88401202,240,240,240,240,0
|
|
20241202,110400,88401202,240,240,240,240,696
|
|
20241202,110300,88234162,238,238,238,238,746
|
|
20241202,110200,88056614,237,237,237,237,282
|
|
20241202,110100,87989780,238,238,238,238,450
|
|
20241202,110000,87882680,238,238,238,238,0
|
|
20241202,105900,87882680,238,238,238,238,0
|
|
20241202,105800,87882680,238,238,238,238,2
|
|
20241202,105700,87882204,238,238,238,238,0
|
|
20241202,105600,87882204,238,238,238,238,1000
|
|
20241202,105500,87644204,237,237,237,237,6
|
|
20241202,105400,87642782,238,238,238,238,1001
|
|
20241202,105300,87404544,238,238,238,238,8
|
|
20241202,105200,87402640,237,237,237,237,0
|
|
20241202,105100,87402640,237,237,237,237,5997
|
|
20241202,105000,85981351,238,238,238,238,3
|
|
20241202,104900,85980637,240,240,240,240,0
|
|
20241202,104800,85980637,240,240,240,240,3
|
|
20241202,104700,85979917,240,240,240,240,1
|
|
20241202,104600,85979677,237,237,237,237,0
|
|
20241202,104500,85979677,237,237,237,237,941
|
|
20241202,104400,85756660,239,239,239,239,10
|
|
20241202,104300,85754270,240,240,240,240,0
|
|
20241202,104200,85754270,240,240,240,240,0
|
|
20241202,104100,85754270,240,240,240,240,0
|
|
20241202,104000,85754270,240,240,240,240,0
|
|
20241202,103900,85754270,240,240,240,240,112
|
|
20241202,103800,85727390,240,240,240,240,1
|
|
20241202,103700,85727150,240,241,241,240,3
|
|
20241202,103600,85726429,237,238,238,237,4871
|
|
20241202,103500,84570743,238,238,238,238,0
|
|
20241202,103400,84570743,238,238,238,238,0
|
|
20241202,103300,84570743,238,238,238,238,0
|
|
20241202,103200,84570743,238,238,238,238,0
|
|
20241202,103100,84570743,238,238,238,238,0
|
|
20241202,103000,84570743,238,239,239,238,697
|
|
20241202,102900,84404298,239,239,239,239,0
|
|
20241202,102800,84404298,239,239,239,239,0
|
|
20241202,102700,84404298,239,239,239,239,0
|
|
20241202,102600,84404298,239,239,239,239,4312
|
|
20241202,102500,83373730,239,239,239,239,0
|
|
20241202,102400,83373730,239,239,239,239,0
|
|
20241202,102300,83373730,239,239,239,239,2
|
|
20241202,102200,83373252,237,237,237,237,0
|
|
20241202,102100,83373252,237,237,237,237,0
|
|
20241202,102000,83373252,237,237,237,237,0
|
|
20241202,101900,83373252,237,238,238,237,4984
|
|
20241202,101800,82191795,238,238,238,238,0
|
|
20241202,101700,82191795,238,238,238,238,0
|
|
20241202,101600,82191795,238,238,238,237,488
|
|
20241202,101500,82076090,237,238,238,237,13290
|
|
20241202,101400,78913209,238,238,238,238,0
|
|
20241202,101300,78913209,238,238,238,238,0
|
|
20241202,101200,78913209,238,238,238,238,0
|
|
20241202,101100,78913209,238,238,238,238,500
|
|
20241202,101000,78794209,241,241,241,241,1
|
|
20241202,100900,78793968,241,241,241,241,0
|
|
20241202,100800,78793968,241,241,241,241,0
|
|
20241202,100700,78793968,241,241,241,241,0
|
|
20241202,100600,78793968,241,241,241,241,10
|
|
20241202,100500,78791558,241,241,241,241,0
|
|
20241202,100400,78791558,241,241,241,241,2
|
|
20241202,100300,78791076,241,242,242,238,1523
|
|
20241202,100200,78428532,239,239,239,239,8196
|
|
20241202,100100,76469688,239,239,239,239,19
|
|
20241202,100000,76465147,239,239,239,239,0
|
|
20241202,095900,76465147,239,241,241,238,5542
|
|
20241202,095800,75138301,242,242,242,242,4246
|
|
20241202,095700,74110769,242,242,242,242,1
|
|
20241202,095600,74110527,244,244,244,244,0
|
|
20241202,095500,74110527,244,244,244,244,23196
|
|
20241202,095400,68450703,244,240,244,240,80797
|
|
20241202,095300,48820532,241,241,241,240,61
|
|
20241202,095200,48805836,241,240,241,238,18540
|
|
20241202,095100,44372929,240,240,240,240,102
|
|
20241202,095000,44348449,240,240,240,240,101
|
|
20241202,094900,44324209,240,240,240,240,0
|
|
20241202,094800,44324209,240,240,240,240,0
|
|
20241202,094700,44324209,240,240,240,240,0
|
|
20241202,094600,44324209,240,240,240,240,0
|
|
20241202,094500,44324209,240,240,240,240,0
|
|
20241202,094400,44324209,240,239,240,239,28500
|
|
20241202,094300,37484410,240,240,240,240,0
|
|
20241202,094200,37484410,240,240,240,240,0
|
|
20241202,094100,37484410,240,240,240,240,0
|
|
20241202,094000,37484410,240,240,240,240,0
|
|
20241202,093900,37484410,240,240,240,240,0
|
|
20241202,093800,37484410,240,240,240,240,0
|
|
20241202,093700,37484410,240,240,240,240,0
|
|
20241202,093600,37484410,240,240,240,240,0
|
|
20241202,093500,37484410,240,240,240,238,5
|
|
20241202,093400,37483216,240,239,240,239,4985
|
|
20241202,093300,36291797,239,238,239,238,16
|
|
20241202,093200,36287984,239,239,239,239,0
|
|
20241202,093100,36287984,239,239,239,239,1
|
|
20241202,093000,36287745,238,238,238,238,1151
|
|
20241202,092900,36013807,240,240,240,240,0
|
|
20241202,092800,36013807,240,238,240,238,549
|
|
20241202,092700,35883143,240,240,240,240,0
|
|
20241202,092600,35883143,240,240,240,240,0
|
|
20241202,092500,35883143,240,240,240,240,81
|
|
20241202,092400,35863703,240,239,240,239,11568
|
|
20241202,092300,33097470,239,237,239,237,843
|
|
20241202,092200,32897665,239,239,239,239,0
|
|
20241202,092100,32897665,239,239,239,239,7
|
|
20241202,092000,32895992,238,238,238,238,0
|
|
20241202,091900,32895992,238,237,238,237,86338
|
|
20241202,091800,12353047,237,237,237,237,8438
|
|
20241202,091700,10353241,237,237,237,237,160
|
|
20241202,091600,10315321,237,237,237,237,8548
|
|
20241202,091500,8289445,237,236,237,236,1560
|
|
20241202,091400,7920285,236,236,236,236,28
|
|
20241202,091300,7913677,236,236,236,236,182
|
|
20241202,091200,7870725,236,237,237,236,54
|
|
20241202,091100,7857977,237,237,237,236,5498
|
|
20241202,091000,6560440,237,237,238,237,857
|
|
20241202,090900,6356477,238,238,238,238,110
|
|
20241202,090800,6330297,238,238,238,238,36
|
|
20241202,090700,6321729,238,238,238,238,3
|
|
20241202,090600,6321015,238,238,238,238,1600
|
|
20241202,090500,5940215,238,238,238,238,76
|
|
20241202,090400,5922127,238,238,238,238,2031
|
|
20241202,090300,5438749,238,238,238,238,324
|
|
20241202,090200,5361637,238,238,238,238,2
|
|
20241202,090100,5361161,238,237,238,236,664
|
|
20241202,090000,5204424,238,236,238,236,22052
|