658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,195500,137254427,511,511,511,511,2660
|
|
20241206,195400,137254427,511,511,511,511,0
|
|
20241206,195300,137254427,511,511,511,511,0
|
|
20241206,195200,137254427,511,511,511,511,0
|
|
20241206,195100,137254427,511,511,511,511,0
|
|
20241206,195000,137254427,511,511,511,511,0
|
|
20241206,194900,137254427,511,511,511,511,0
|
|
20241206,194800,137254427,511,511,511,511,0
|
|
20241206,194700,137254427,511,511,511,511,0
|
|
20241206,194600,137254427,511,511,511,511,0
|
|
20241206,194500,137254427,511,511,511,511,0
|
|
20241206,194400,137254427,511,511,511,511,0
|
|
20241206,194300,137254427,511,511,511,511,0
|
|
20241206,194200,137254427,511,511,511,511,0
|
|
20241206,194100,137254427,511,511,511,511,0
|
|
20241206,194000,137254427,511,511,511,511,0
|
|
20241206,193900,137254427,511,511,511,511,0
|
|
20241206,193800,137254427,511,511,511,511,0
|
|
20241206,193700,137254427,511,511,511,511,0
|
|
20241206,193600,137254427,511,511,511,511,0
|
|
20241206,193500,137254427,511,511,511,511,0
|
|
20241206,193400,137254427,511,511,511,511,0
|
|
20241206,193300,137254427,511,511,511,511,0
|
|
20241206,193200,137254427,511,511,511,511,0
|
|
20241206,193100,137254427,511,511,511,511,0
|
|
20241206,193000,137254427,511,511,511,511,0
|
|
20241206,192900,137254427,511,511,511,511,0
|
|
20241206,192800,137254427,511,511,511,511,0
|
|
20241206,192700,137254427,511,511,511,511,0
|
|
20241206,192600,137254427,511,511,511,511,0
|
|
20241206,192500,137254427,511,511,511,511,2660
|
|
20241206,192400,137254427,511,511,511,511,0
|
|
20241206,192300,137254427,511,511,511,511,0
|
|
20241206,192200,137254427,511,511,511,511,0
|
|
20241206,192100,137254427,511,511,511,511,0
|
|
20241206,192000,137254427,511,511,511,511,0
|
|
20241206,191900,137254427,511,511,511,511,0
|
|
20241206,191800,137254427,511,511,511,511,0
|
|
20241206,191700,137254427,511,511,511,511,0
|
|
20241206,191600,137254427,511,511,511,511,0
|
|
20241206,191500,137254427,511,511,511,511,0
|
|
20241206,191400,137254427,511,511,511,511,0
|
|
20241206,191300,137254427,511,511,511,511,0
|
|
20241206,191200,137254427,511,511,511,511,0
|
|
20241206,191100,137254427,511,511,511,511,0
|
|
20241206,191000,137254427,511,511,511,511,0
|
|
20241206,190900,137254427,511,511,511,511,0
|
|
20241206,190800,137254427,511,511,511,511,0
|
|
20241206,190700,137254427,511,511,511,511,0
|
|
20241206,190600,137254427,511,511,511,511,0
|
|
20241206,190500,137254427,511,511,511,511,0
|
|
20241206,190400,137254427,511,511,511,511,0
|
|
20241206,190300,137254427,511,511,511,511,0
|
|
20241206,190200,137254427,511,511,511,511,0
|
|
20241206,190100,137254427,511,511,511,511,0
|
|
20241206,190000,137254427,511,511,511,511,0
|
|
20241206,185900,137254427,511,511,511,511,0
|
|
20241206,185800,137254427,511,511,511,511,0
|
|
20241206,185700,137254427,511,511,511,511,0
|
|
20241206,185600,137254427,511,511,511,511,0
|
|
20241206,185500,137254427,511,511,511,511,2660
|
|
20241206,185400,137254427,511,511,511,511,0
|
|
20241206,185300,137254427,511,511,511,511,0
|
|
20241206,185200,137254427,511,511,511,511,0
|
|
20241206,185100,137254427,511,511,511,511,0
|
|
20241206,185000,137254427,511,511,511,511,0
|
|
20241206,184900,137254427,511,511,511,511,0
|
|
20241206,184800,137254427,511,511,511,511,0
|
|
20241206,184700,137254427,511,511,511,511,0
|
|
20241206,184600,137254427,511,511,511,511,0
|
|
20241206,184500,137254427,511,511,511,511,0
|
|
20241206,184400,137254427,511,511,511,511,0
|
|
20241206,184300,137254427,511,511,511,511,0
|
|
20241206,184200,137254427,511,511,511,511,0
|
|
20241206,184100,137254427,511,511,511,511,0
|
|
20241206,184000,137254427,511,511,511,511,0
|
|
20241206,183900,137254427,511,511,511,511,0
|
|
20241206,183800,137254427,511,511,511,511,0
|
|
20241206,183700,137254427,511,511,511,511,0
|
|
20241206,183600,137254427,511,511,511,511,0
|
|
20241206,183500,137254427,511,511,511,511,0
|
|
20241206,183400,137254427,511,511,511,511,0
|
|
20241206,183300,137254427,511,511,511,511,0
|
|
20241206,183200,137254427,511,511,511,511,0
|
|
20241206,183100,137254427,511,511,511,511,0
|
|
20241206,183000,137254427,511,511,511,511,0
|
|
20241206,182900,137254427,511,511,511,511,0
|
|
20241206,182800,137254427,511,511,511,511,0
|
|
20241206,182700,137254427,511,511,511,511,0
|
|
20241206,182600,137254427,511,511,511,511,0
|
|
20241206,182500,137254427,511,511,511,511,2660
|
|
20241206,182400,137254427,511,511,511,511,0
|
|
20241206,182300,137254427,511,511,511,511,0
|
|
20241206,182200,137254427,511,511,511,511,0
|
|
20241206,182100,137254427,511,511,511,511,0
|
|
20241206,182000,137254427,511,511,511,511,0
|
|
20241206,181900,137254427,511,511,511,511,0
|
|
20241206,181800,137254427,511,511,511,511,0
|
|
20241206,181700,137254427,511,511,511,511,0
|
|
20241206,181600,137254427,511,511,511,511,0
|
|
20241206,181500,137254427,511,511,511,511,0
|
|
20241206,181400,137254427,511,511,511,511,0
|
|
20241206,181300,137254427,511,511,511,511,0
|
|
20241206,181200,137254427,511,511,511,511,0
|
|
20241206,181100,137254427,511,511,511,511,0
|
|
20241206,181000,137254427,511,511,511,511,0
|
|
20241206,180900,137254427,511,511,511,511,0
|
|
20241206,180800,137254427,511,511,511,511,0
|
|
20241206,180700,137254427,511,511,511,511,0
|
|
20241206,180600,137254427,511,511,511,511,0
|
|
20241206,180500,137254427,511,511,511,511,0
|
|
20241206,180400,137254427,511,511,511,511,0
|
|
20241206,180300,137254427,511,511,511,511,0
|
|
20241206,180200,137254427,511,511,511,511,0
|
|
20241206,180100,137254427,511,511,511,511,0
|
|
20241206,180000,137254427,511,511,511,511,0
|
|
20241206,175900,137254427,511,511,511,511,0
|
|
20241206,175800,137254427,511,511,511,511,0
|
|
20241206,175700,137254427,511,511,511,511,0
|
|
20241206,175600,137254427,511,511,511,511,0
|
|
20241206,175500,137254427,511,511,511,511,2660
|
|
20241206,175400,137254427,511,511,511,511,0
|
|
20241206,175300,137254427,511,511,511,511,0
|
|
20241206,175200,137254427,511,511,511,511,0
|
|
20241206,175100,137254427,511,511,511,511,0
|
|
20241206,175000,137254427,511,511,511,511,0
|
|
20241206,174900,137254427,511,511,511,511,0
|
|
20241206,174800,137254427,511,511,511,511,0
|
|
20241206,174700,137254427,511,511,511,511,0
|
|
20241206,174600,137254427,511,511,511,511,0
|
|
20241206,174500,137254427,511,511,511,511,0
|
|
20241206,174400,137254427,511,511,511,511,0
|
|
20241206,174300,137254427,511,511,511,511,0
|
|
20241206,174200,137254427,511,511,511,511,0
|
|
20241206,174100,137254427,511,511,511,511,0
|
|
20241206,174000,137254427,511,511,511,511,0
|
|
20241206,173900,137254427,511,511,511,511,0
|
|
20241206,173800,137254427,511,511,511,511,0
|
|
20241206,173700,137254427,511,511,511,511,0
|
|
20241206,173600,137254427,511,511,511,511,0
|
|
20241206,173500,137254427,511,511,511,511,0
|
|
20241206,173400,137254427,511,511,511,511,0
|
|
20241206,173300,137254427,511,511,511,511,0
|
|
20241206,173200,137254427,511,511,511,511,0
|
|
20241206,173100,137254427,511,511,511,511,0
|
|
20241206,173000,137254427,511,511,511,511,0
|
|
20241206,172900,137254427,511,511,511,511,0
|
|
20241206,172800,137254427,511,511,511,511,0
|
|
20241206,172700,137254427,511,511,511,511,0
|
|
20241206,172600,137254427,511,511,511,511,0
|
|
20241206,172500,137254427,511,511,511,511,2660
|
|
20241206,172400,137254427,511,511,511,511,0
|
|
20241206,172300,137254427,511,511,511,511,0
|
|
20241206,172200,137254427,511,511,511,511,0
|
|
20241206,172100,137254427,511,511,511,511,0
|
|
20241206,172000,137254427,511,511,511,511,0
|
|
20241206,171900,137254427,511,511,511,511,0
|
|
20241206,171800,137254427,511,511,511,511,0
|
|
20241206,171700,137254427,511,511,511,511,0
|
|
20241206,171600,137254427,511,511,511,511,0
|
|
20241206,171500,137254427,511,511,511,511,0
|
|
20241206,171400,137254427,511,511,511,511,0
|
|
20241206,171300,137254427,511,511,511,511,0
|
|
20241206,171200,137254427,511,511,511,511,0
|
|
20241206,171100,137254427,511,511,511,511,0
|
|
20241206,171000,137254427,511,511,511,511,0
|
|
20241206,170900,137254427,511,511,511,511,0
|
|
20241206,170800,137254427,511,511,511,511,0
|
|
20241206,170700,137254427,511,511,511,511,0
|
|
20241206,170600,137254427,511,511,511,511,0
|
|
20241206,170500,137254427,511,511,511,511,0
|
|
20241206,170400,137254427,511,511,511,511,0
|
|
20241206,170300,137254427,511,511,511,511,0
|
|
20241206,170200,137254427,511,511,511,511,0
|
|
20241206,170100,137254427,511,511,511,511,0
|
|
20241206,170000,137254427,511,511,511,511,0
|
|
20241206,165900,137254427,511,511,511,511,0
|
|
20241206,165800,137254427,511,511,511,511,0
|
|
20241206,165700,137254427,511,511,511,511,0
|
|
20241206,165600,137254427,511,511,511,511,0
|
|
20241206,165500,137254427,511,511,511,511,2660
|
|
20241206,165400,137254427,511,511,511,511,0
|
|
20241206,165300,137254427,511,511,511,511,0
|
|
20241206,165200,137254427,511,511,511,511,0
|
|
20241206,165100,137254427,511,511,511,511,0
|
|
20241206,165000,137254427,511,511,511,511,0
|
|
20241206,164900,137254427,511,511,511,511,0
|
|
20241206,164800,137254427,511,511,511,511,0
|
|
20241206,164700,137254427,511,511,511,511,0
|
|
20241206,164600,137254427,511,511,511,511,0
|
|
20241206,164500,137254427,511,511,511,511,0
|
|
20241206,164400,137254427,511,511,511,511,0
|
|
20241206,164300,137254427,511,511,511,511,0
|
|
20241206,164200,137254427,511,511,511,511,0
|
|
20241206,164100,137254427,511,511,511,511,0
|
|
20241206,164000,137254427,511,511,511,511,0
|
|
20241206,163900,137254427,511,511,511,511,0
|
|
20241206,163800,137254427,511,511,511,511,0
|
|
20241206,163700,137254427,511,511,511,511,0
|
|
20241206,163600,137254427,511,511,511,511,0
|
|
20241206,163500,137254427,511,511,511,511,0
|
|
20241206,163400,137254427,511,511,511,511,0
|
|
20241206,163300,137254427,511,511,511,511,0
|
|
20241206,163200,137254427,511,511,511,511,0
|
|
20241206,163100,137254427,511,511,511,511,0
|
|
20241206,163000,137254427,511,511,511,511,0
|
|
20241206,162900,137254427,511,511,511,511,0
|
|
20241206,162800,137254427,511,511,511,511,0
|
|
20241206,162700,137254427,511,511,511,511,0
|
|
20241206,162600,137254427,511,511,511,511,0
|
|
20241206,162500,137254427,511,511,511,511,2660
|
|
20241206,162400,137254427,511,511,511,511,0
|
|
20241206,162300,137254427,511,511,511,511,0
|
|
20241206,162200,137254427,511,511,511,511,0
|
|
20241206,162100,137254427,511,511,511,511,0
|
|
20241206,162000,137254427,511,511,511,511,0
|
|
20241206,161900,137254427,511,511,511,511,0
|
|
20241206,161800,137254427,511,511,511,511,0
|
|
20241206,161700,137254427,511,511,511,511,0
|
|
20241206,161600,137254427,511,511,511,511,0
|
|
20241206,161500,137254427,511,511,511,511,0
|
|
20241206,161400,137254427,511,511,511,511,0
|
|
20241206,161300,137254427,511,511,511,511,0
|
|
20241206,161200,137254427,511,511,511,511,0
|
|
20241206,161100,137254427,511,511,511,511,0
|
|
20241206,161000,137254427,511,511,511,511,0
|
|
20241206,160900,137254427,511,511,511,511,0
|
|
20241206,160800,137254427,511,511,511,511,0
|
|
20241206,160700,137254427,511,511,511,511,0
|
|
20241206,160600,137254427,511,511,511,511,0
|
|
20241206,160500,137254427,511,511,511,511,0
|
|
20241206,160400,137254427,511,511,511,511,0
|
|
20241206,160300,137254427,511,511,511,511,0
|
|
20241206,160200,137254427,511,511,511,511,0
|
|
20241206,160100,137254427,511,511,511,511,0
|
|
20241206,160000,137254427,511,511,511,511,0
|
|
20241206,155900,137254427,511,511,511,511,0
|
|
20241206,155800,137254427,511,511,511,511,0
|
|
20241206,155700,137254427,511,511,511,511,0
|
|
20241206,155600,137254427,511,511,511,511,0
|
|
20241206,155500,137254427,511,511,511,511,2660
|
|
20241206,155400,137254427,511,511,511,511,0
|
|
20241206,155300,137254427,511,511,511,511,0
|
|
20241206,155200,137254427,511,511,511,511,0
|
|
20241206,155100,137254427,511,511,511,511,0
|
|
20241206,155000,137254427,511,511,511,511,0
|
|
20241206,154900,137254427,511,511,511,511,0
|
|
20241206,154800,137254427,511,511,511,511,0
|
|
20241206,154700,137254427,511,511,511,511,0
|
|
20241206,154600,137254427,511,511,511,511,0
|
|
20241206,154500,137254427,511,511,511,511,0
|
|
20241206,154400,137254427,511,511,511,511,0
|
|
20241206,154300,137254427,511,511,511,511,0
|
|
20241206,154200,137254427,511,511,511,511,0
|
|
20241206,154100,137254427,511,511,511,511,0
|
|
20241206,154000,137254427,511,511,511,511,0
|
|
20241206,153900,137254427,511,511,511,511,0
|
|
20241206,153800,137254427,511,511,511,511,0
|
|
20241206,153700,137254427,511,511,511,511,0
|
|
20241206,153600,137254427,511,511,511,511,0
|
|
20241206,153500,137254427,511,511,511,511,0
|
|
20241206,153400,137254427,511,511,511,511,0
|
|
20241206,153300,137254427,511,511,511,511,0
|
|
20241206,153200,137254427,511,511,511,511,0
|
|
20241206,153100,137254427,511,511,511,511,0
|
|
20241206,153000,137254427,511,511,511,511,2660
|
|
20241206,152900,135895167,514,514,514,514,0
|
|
20241206,152800,135895167,514,514,514,514,0
|
|
20241206,152700,135895167,514,514,514,514,0
|
|
20241206,152600,135895167,514,514,514,514,0
|
|
20241206,152500,135895167,514,514,514,514,0
|
|
20241206,152400,135895167,514,514,514,514,0
|
|
20241206,152300,135895167,514,514,514,514,0
|
|
20241206,152200,135895167,514,514,514,514,0
|
|
20241206,152100,135895167,514,514,514,514,0
|
|
20241206,152000,135895167,514,514,514,514,0
|
|
20241206,151900,135895167,514,514,514,514,0
|
|
20241206,151800,135895167,514,515,515,514,23405
|
|
20241206,151700,123846243,516,518,518,515,5755
|
|
20241206,151600,120881889,515,517,517,515,319
|
|
20241206,151500,120717594,517,518,518,517,100
|
|
20241206,151400,120665891,519,519,519,519,0
|
|
20241206,151300,120665891,519,519,519,519,10
|
|
20241206,151200,120660701,519,519,519,519,0
|
|
20241206,151100,120660701,519,519,519,519,40
|
|
20241206,151000,120639941,519,519,519,519,8
|
|
20241206,150900,120635789,519,519,519,519,0
|
|
20241206,150800,120635789,519,519,519,519,0
|
|
20241206,150700,120635789,519,519,519,519,0
|
|
20241206,150600,120635789,519,519,519,519,0
|
|
20241206,150500,120635789,519,519,519,519,978
|
|
20241206,150400,120128207,519,519,519,519,1
|
|
20241206,150300,120127688,519,519,519,519,0
|
|
20241206,150200,120127688,519,519,519,519,0
|
|
20241206,150100,120127688,519,519,519,519,149
|
|
20241206,150000,120050357,519,519,519,519,20
|
|
20241206,145900,120039977,519,519,519,519,97
|
|
20241206,145800,119989634,519,519,519,519,0
|
|
20241206,145700,119989634,519,519,519,519,1
|
|
20241206,145600,119989115,519,519,519,519,0
|
|
20241206,145500,119989115,519,519,519,519,0
|
|
20241206,145400,119989115,519,519,519,519,0
|
|
20241206,145300,119989115,519,519,519,519,1
|
|
20241206,145200,119988596,518,518,518,518,0
|
|
20241206,145100,119988596,518,518,518,518,0
|
|
20241206,145000,119988596,518,518,518,518,0
|
|
20241206,144900,119988596,518,518,518,518,0
|
|
20241206,144800,119988596,518,518,518,518,0
|
|
20241206,144700,119988596,518,518,518,518,0
|
|
20241206,144600,119988596,518,518,518,518,0
|
|
20241206,144500,119988596,518,518,518,518,162
|
|
20241206,144400,119904680,519,519,519,519,1871
|
|
20241206,144300,118933631,518,518,518,518,0
|
|
20241206,144200,118933631,518,518,518,518,0
|
|
20241206,144100,118933631,518,518,518,518,0
|
|
20241206,144000,118933631,518,518,518,518,0
|
|
20241206,143900,118933631,518,518,518,518,368
|
|
20241206,143800,118743007,518,518,518,518,0
|
|
20241206,143700,118743007,518,518,518,518,0
|
|
20241206,143600,118743007,518,518,518,518,0
|
|
20241206,143500,118743007,518,519,519,518,110
|
|
20241206,143400,118685927,519,519,519,519,0
|
|
20241206,143300,118685927,519,519,519,519,0
|
|
20241206,143200,118685927,519,519,519,519,0
|
|
20241206,143100,118685927,519,519,519,519,0
|
|
20241206,143000,118685927,519,519,519,519,500
|
|
20241206,142900,118426427,519,519,519,519,0
|
|
20241206,142800,118426427,519,519,519,519,1
|
|
20241206,142700,118425908,515,515,515,515,23
|
|
20241206,142600,118414063,516,517,517,516,2000
|
|
20241206,142500,117381712,517,517,517,517,385
|
|
20241206,142400,117182667,517,517,517,517,0
|
|
20241206,142300,117182667,517,517,517,517,0
|
|
20241206,142200,117182667,517,517,517,517,0
|
|
20241206,142100,117182667,517,517,517,517,1
|
|
20241206,142000,117182150,517,517,517,517,0
|
|
20241206,141900,117182150,517,517,517,517,0
|
|
20241206,141800,117182150,517,517,517,517,0
|
|
20241206,141700,117182150,517,517,517,517,0
|
|
20241206,141600,117182150,517,517,517,517,0
|
|
20241206,141500,117182150,517,517,517,517,0
|
|
20241206,141400,117182150,517,517,517,517,0
|
|
20241206,141300,117182150,517,517,517,517,1
|
|
20241206,141200,117181633,517,517,517,517,0
|
|
20241206,141100,117181633,517,514,517,514,213
|
|
20241206,141000,117072146,514,514,514,514,140
|
|
20241206,140900,117000186,515,515,515,515,410
|
|
20241206,140800,116789036,515,515,515,515,0
|
|
20241206,140700,116789036,515,515,515,515,385
|
|
20241206,140600,116590761,515,515,515,515,0
|
|
20241206,140500,116590761,515,515,515,515,0
|
|
20241206,140400,116590761,515,515,515,515,1997
|
|
20241206,140300,115562306,514,514,514,514,83
|
|
20241206,140200,115519644,514,514,514,514,3
|
|
20241206,140100,115518102,514,514,514,514,0
|
|
20241206,140000,115518102,514,514,514,514,0
|
|
20241206,135900,115518102,514,514,514,514,0
|
|
20241206,135800,115518102,514,514,514,514,0
|
|
20241206,135700,115518102,514,514,514,514,0
|
|
20241206,135600,115518102,514,514,514,514,1490
|
|
20241206,135500,114752242,516,516,516,516,0
|
|
20241206,135400,114752242,516,516,516,516,0
|
|
20241206,135300,114752242,516,516,516,516,0
|
|
20241206,135200,114752242,516,516,516,516,0
|
|
20241206,135100,114752242,516,516,516,516,0
|
|
20241206,135000,114752242,516,516,516,516,154
|
|
20241206,134900,114672778,513,513,513,513,0
|
|
20241206,134800,114672778,513,513,513,513,0
|
|
20241206,134700,114672778,513,513,513,513,0
|
|
20241206,134600,114672778,513,513,513,513,0
|
|
20241206,134500,114672778,513,513,513,513,0
|
|
20241206,134400,114672778,513,513,513,513,0
|
|
20241206,134300,114672778,513,513,513,513,0
|
|
20241206,134200,114672778,513,513,513,513,0
|
|
20241206,134100,114672778,513,513,513,513,0
|
|
20241206,134000,114672778,513,513,513,513,0
|
|
20241206,133900,114672778,513,514,514,513,3433
|
|
20241206,133800,112910657,516,516,516,516,206
|
|
20241206,133700,112804361,514,514,514,514,0
|
|
20241206,133600,112804361,514,514,514,514,0
|
|
20241206,133500,112804361,514,514,514,514,9
|
|
20241206,133400,112799735,514,514,514,514,0
|
|
20241206,133300,112799735,514,515,515,514,142
|
|
20241206,133200,112726681,515,515,515,515,0
|
|
20241206,133100,112726681,515,516,516,515,1010
|
|
20241206,133000,112206521,517,517,517,517,0
|
|
20241206,132900,112206521,517,517,517,517,77
|
|
20241206,132800,112166712,517,516,517,516,1705
|
|
20241206,132700,111285279,517,517,517,517,1
|
|
20241206,132600,111284762,516,515,516,515,30
|
|
20241206,132500,111269296,515,515,515,515,0
|
|
20241206,132400,111269296,515,515,515,515,0
|
|
20241206,132300,111269296,515,515,515,515,0
|
|
20241206,132200,111269296,515,515,515,515,0
|
|
20241206,132100,111269296,515,515,515,515,14
|
|
20241206,132000,111262086,516,516,516,516,0
|
|
20241206,131900,111262086,516,516,516,516,23
|
|
20241206,131800,111250218,517,517,517,517,100
|
|
20241206,131700,111198518,517,517,517,517,1000
|
|
20241206,131600,110681518,517,517,517,517,0
|
|
20241206,131500,110681518,517,517,517,517,96
|
|
20241206,131400,110631886,515,515,515,515,0
|
|
20241206,131300,110631886,515,515,515,515,317
|
|
20241206,131200,110468631,515,515,515,515,18
|
|
20241206,131100,110459361,515,514,515,514,23
|
|
20241206,131000,110447521,514,514,514,514,0
|
|
20241206,130900,110447521,514,514,514,514,0
|
|
20241206,130800,110447521,514,514,514,514,0
|
|
20241206,130700,110447521,514,514,514,514,0
|
|
20241206,130600,110447521,514,514,514,514,22
|
|
20241206,130500,110436213,514,514,514,514,4
|
|
20241206,130400,110434157,513,513,513,513,0
|
|
20241206,130300,110434157,513,513,513,513,231
|
|
20241206,130200,110315654,513,513,513,513,0
|
|
20241206,130100,110315654,513,513,513,513,0
|
|
20241206,130000,110315654,513,513,513,513,0
|
|
20241206,125900,110315654,513,513,513,513,0
|
|
20241206,125800,110315654,513,513,513,513,0
|
|
20241206,125700,110315654,513,513,513,513,0
|
|
20241206,125600,110315654,513,513,513,513,0
|
|
20241206,125500,110315654,513,513,513,513,279
|
|
20241206,125400,110172527,513,513,513,513,500
|
|
20241206,125300,109916027,513,513,513,513,0
|
|
20241206,125200,109916027,513,513,513,513,0
|
|
20241206,125100,109916027,513,513,513,513,0
|
|
20241206,125000,109916027,513,513,513,513,6
|
|
20241206,124900,109912949,517,517,517,517,1
|
|
20241206,124800,109912432,513,515,515,513,3000
|
|
20241206,124700,108373246,515,515,515,515,2000
|
|
20241206,124600,107343246,517,517,517,517,24
|
|
20241206,124500,107330838,519,519,519,519,0
|
|
20241206,124400,107330838,519,519,519,519,0
|
|
20241206,124300,107330838,519,519,519,519,0
|
|
20241206,124200,107330838,519,519,519,519,1
|
|
20241206,124100,107330319,515,516,516,515,25
|
|
20241206,124000,107317434,519,519,519,519,0
|
|
20241206,123900,107317434,519,519,519,519,0
|
|
20241206,123800,107317434,519,519,519,519,0
|
|
20241206,123700,107317434,519,519,519,519,0
|
|
20241206,123600,107317434,519,519,519,519,0
|
|
20241206,123500,107317434,519,519,519,519,0
|
|
20241206,123400,107317434,519,519,519,519,0
|
|
20241206,123300,107317434,519,519,519,519,0
|
|
20241206,123200,107317434,519,518,519,518,2982
|
|
20241206,123100,105769786,519,517,519,517,50
|
|
20241206,123000,105743926,518,518,518,518,0
|
|
20241206,122900,105743926,518,518,518,518,5
|
|
20241206,122800,105741336,518,518,518,518,0
|
|
20241206,122700,105741336,518,518,518,518,0
|
|
20241206,122600,105741336,518,518,518,518,3
|
|
20241206,122500,105739782,517,517,517,517,4000
|
|
20241206,122400,103671782,517,517,517,517,0
|
|
20241206,122300,103671782,517,517,517,517,0
|
|
20241206,122200,103671782,517,517,517,517,0
|
|
20241206,122100,103671782,517,516,517,516,5000
|
|
20241206,122000,101087376,516,516,516,516,0
|
|
20241206,121900,101087376,516,516,516,516,0
|
|
20241206,121800,101087376,516,516,516,516,6
|
|
20241206,121700,101084280,517,517,517,517,0
|
|
20241206,121600,101084280,517,517,517,517,0
|
|
20241206,121500,101084280,517,517,517,517,0
|
|
20241206,121400,101084280,517,517,517,517,0
|
|
20241206,121300,101084280,517,517,517,517,0
|
|
20241206,121200,101084280,517,517,517,517,1
|
|
20241206,121100,101083763,513,516,516,513,1075
|
|
20241206,121000,100532285,513,513,513,513,0
|
|
20241206,120900,100532285,513,513,513,513,1000
|
|
20241206,120800,100019285,513,513,513,513,0
|
|
20241206,120700,100019285,513,513,513,513,0
|
|
20241206,120600,100019285,513,513,513,513,5
|
|
20241206,120500,100016720,513,513,513,513,2700
|
|
20241206,120400,98631620,517,517,517,517,0
|
|
20241206,120300,98631620,517,514,517,513,2001
|
|
20241206,120200,97604553,517,517,517,517,4933
|
|
20241206,120100,95054192,517,517,517,517,0
|
|
20241206,120000,95054192,517,517,517,517,0
|
|
20241206,115900,95054192,517,517,517,517,1
|
|
20241206,115800,95053675,517,517,517,517,0
|
|
20241206,115700,95053675,517,517,517,517,0
|
|
20241206,115600,95053675,517,517,517,517,0
|
|
20241206,115500,95053675,517,517,517,517,7
|
|
20241206,115400,95050056,513,516,516,513,667
|
|
20241206,115300,94707882,517,517,517,517,0
|
|
20241206,115200,94707882,517,517,517,517,0
|
|
20241206,115100,94707882,517,516,517,513,1626
|
|
20241206,115000,93868865,517,517,517,517,0
|
|
20241206,114900,93868865,517,517,517,517,1
|
|
20241206,114800,93868348,517,517,517,517,0
|
|
20241206,114700,93868348,517,517,517,517,0
|
|
20241206,114600,93868348,517,516,517,516,6285
|
|
20241206,114500,90625267,515,515,515,515,92
|
|
20241206,114400,90577887,515,515,515,515,0
|
|
20241206,114300,90577887,515,515,515,515,0
|
|
20241206,114200,90577887,515,515,515,515,0
|
|
20241206,114100,90577887,515,515,515,515,200
|
|
20241206,114000,90474887,515,515,515,515,0
|
|
20241206,113900,90474887,515,515,515,515,0
|
|
20241206,113800,90474887,515,515,515,515,20
|
|
20241206,113700,90464587,515,515,515,515,30
|
|
20241206,113600,90449137,515,515,515,515,2400
|
|
20241206,113500,89213137,516,516,516,516,0
|
|
20241206,113400,89213137,516,516,516,516,0
|
|
20241206,113300,89213137,516,516,516,516,1925
|
|
20241206,113200,88219837,516,516,516,516,1
|
|
20241206,113100,88219321,515,515,515,515,0
|
|
20241206,113000,88219321,515,515,515,515,0
|
|
20241206,112900,88219321,515,515,515,515,261
|
|
20241206,112800,88084906,515,515,515,515,3
|
|
20241206,112700,88083361,511,511,511,511,0
|
|
20241206,112600,88083361,511,511,511,511,0
|
|
20241206,112500,88083361,511,516,516,511,123
|
|
20241206,112400,88020503,511,511,511,511,0
|
|
20241206,112300,88020503,511,515,516,511,7605
|
|
20241206,112200,84109183,511,511,511,511,0
|
|
20241206,112100,84109183,511,511,511,511,0
|
|
20241206,112000,84109183,511,511,511,511,0
|
|
20241206,111900,84109183,511,511,511,511,0
|
|
20241206,111800,84109183,511,511,511,511,0
|
|
20241206,111700,84109183,511,511,511,511,5
|
|
20241206,111600,84106628,515,515,515,515,3
|
|
20241206,111500,84105083,514,514,514,514,993
|
|
20241206,111400,83594681,514,514,514,514,1
|
|
20241206,111300,83594167,514,514,514,514,1
|
|
20241206,111200,83593653,513,513,513,513,260
|
|
20241206,111100,83460273,512,512,512,512,0
|
|
20241206,111000,83460273,512,512,512,512,1000
|
|
20241206,110900,82948273,507,507,507,507,0
|
|
20241206,110800,82948273,507,507,507,507,0
|
|
20241206,110700,82948273,507,507,507,507,0
|
|
20241206,110600,82948273,507,507,507,507,0
|
|
20241206,110500,82948273,507,507,507,507,483
|
|
20241206,110400,82703392,508,508,508,508,7255
|
|
20241206,110300,79017852,508,508,508,508,324
|
|
20241206,110200,78853260,507,511,511,507,2441
|
|
20241206,110100,77611497,511,509,511,509,342
|
|
20241206,110000,77437398,508,508,508,508,0
|
|
20241206,105900,77437398,508,508,508,508,1
|
|
20241206,105800,77436890,509,509,509,509,1404
|
|
20241206,105700,76722254,509,509,509,509,0
|
|
20241206,105600,76722254,509,509,509,509,0
|
|
20241206,105500,76722254,509,509,509,509,0
|
|
20241206,105400,76722254,509,509,509,509,1
|
|
20241206,105300,76721745,510,511,511,510,3520
|
|
20241206,105200,74925522,512,512,512,512,0
|
|
20241206,105100,74925522,512,512,512,512,440
|
|
20241206,105000,74700242,514,514,514,514,300
|
|
20241206,104900,74546042,514,514,514,514,0
|
|
20241206,104800,74546042,514,514,514,514,0
|
|
20241206,104700,74546042,514,514,514,514,0
|
|
20241206,104600,74546042,514,513,514,513,6040
|
|
20241206,104500,71447521,513,514,514,513,40
|
|
20241206,104400,71426985,516,516,516,516,0
|
|
20241206,104300,71426985,516,516,516,516,0
|
|
20241206,104200,71426985,516,515,516,515,260
|
|
20241206,104100,71292838,516,516,516,516,2
|
|
20241206,104000,71291806,515,515,515,515,28
|
|
20241206,103900,71277386,516,516,516,516,0
|
|
20241206,103800,71277386,516,516,516,516,0
|
|
20241206,103700,71277386,516,516,516,516,0
|
|
20241206,103600,71277386,516,513,516,513,268
|
|
20241206,103500,71139899,513,512,513,512,3067
|
|
20241206,103400,69569591,512,511,512,511,2
|
|
20241206,103300,69568568,512,512,512,512,0
|
|
20241206,103200,69568568,512,512,512,512,0
|
|
20241206,103100,69568568,512,512,512,512,992
|
|
20241206,103000,69060664,512,512,512,512,988
|
|
20241206,102900,68554808,512,512,512,512,0
|
|
20241206,102800,68554808,512,512,512,512,14
|
|
20241206,102700,68547640,513,512,513,512,200
|
|
20241206,102600,68445140,512,512,512,512,0
|
|
20241206,102500,68445140,512,512,512,511,2872
|
|
20241206,102400,66975875,516,516,516,516,11
|
|
20241206,102300,66970199,515,514,515,514,4000
|
|
20241206,102200,64910213,516,515,516,515,2
|
|
20241206,102100,64909182,512,514,514,512,900
|
|
20241206,102000,64448030,514,514,514,514,10
|
|
20241206,101900,64442890,514,515,515,514,216
|
|
20241206,101800,64331865,516,516,516,516,201
|
|
20241206,101700,64228149,514,514,514,514,2
|
|
20241206,101600,64227121,514,515,516,514,610
|
|
20241206,101500,63912775,516,516,516,516,0
|
|
20241206,101400,63912775,516,515,516,515,161
|
|
20241206,101300,63829700,516,516,516,516,1
|
|
20241206,101200,63829184,514,514,514,514,0
|
|
20241206,101100,63829184,514,515,515,514,1009
|
|
20241206,101000,63309563,515,516,516,515,51
|
|
20241206,100900,63283248,516,516,516,516,110
|
|
20241206,100800,63226488,517,514,517,512,7754
|
|
20241206,100700,59246803,517,514,517,514,65
|
|
20241206,100600,59213290,513,515,515,513,6282
|
|
20241206,100500,55981824,515,515,515,514,4708
|
|
20241206,100400,53557205,515,517,517,515,115
|
|
20241206,100300,53497778,517,517,517,517,86
|
|
20241206,100200,53453316,514,519,519,514,8373
|
|
20241206,100100,49135019,517,517,517,517,1854
|
|
20241206,100000,48176501,516,517,517,516,199
|
|
20241206,095900,48073620,517,516,517,516,14
|
|
20241206,095800,48066384,517,520,520,516,13148
|
|
20241206,095700,41245289,520,520,520,520,105
|
|
20241206,095600,41190689,520,522,522,520,3
|
|
20241206,095500,41189125,519,519,519,519,1
|
|
20241206,095400,41188606,520,520,520,520,1
|
|
20241206,095300,41188086,522,522,522,520,1565
|
|
20241206,095200,40374276,520,520,520,520,1
|
|
20241206,095100,40373756,522,521,522,519,571
|
|
20241206,095000,40076455,521,521,521,521,2001
|
|
20241206,094900,39033934,519,519,519,519,0
|
|
20241206,094800,39033934,519,520,525,519,3852
|
|
20241206,094700,37033618,525,525,525,525,0
|
|
20241206,094600,37033618,525,524,525,524,5
|
|
20241206,094500,37030994,519,524,525,519,7013
|
|
20241206,094400,33385047,522,522,522,522,0
|
|
20241206,094300,33385047,522,522,524,522,10496
|
|
20241206,094200,27906133,522,522,524,522,22
|
|
20241206,094100,27894647,522,525,525,522,101
|
|
20241206,094000,27841625,522,522,523,522,161
|
|
20241206,093900,27757523,522,522,523,522,12
|
|
20241206,093800,27751255,522,522,522,522,155
|
|
20241206,093700,27670345,522,525,525,522,3588
|
|
20241206,093600,25793708,525,524,525,524,971
|
|
20241206,093500,25283950,525,525,525,524,7
|
|
20241206,093400,25280278,524,525,525,523,426
|
|
20241206,093300,25057054,524,524,525,523,1961
|
|
20241206,093200,24029501,524,527,527,524,10143
|
|
20241206,093100,18686546,527,526,527,526,5841
|
|
20241206,093000,15614169,526,527,527,526,1701
|
|
20241206,092900,14719043,527,528,528,527,673
|
|
20241206,092800,14364353,527,531,531,525,15230
|
|
20241206,092700,6309407,534,534,534,534,0
|
|
20241206,092600,6309407,534,534,534,534,0
|
|
20241206,092500,6309407,534,535,535,534,9506
|
|
20241206,092400,1233151,535,536,536,535,1000
|
|
20241206,092300,698051,537,537,537,537,1
|
|
20241206,092200,697514,537,537,537,537,0
|
|
20241206,092100,697514,537,537,537,537,99
|
|
20241206,092000,644351,538,538,538,538,0
|
|
20241206,091900,644351,538,538,538,538,0
|
|
20241206,091800,644351,538,538,538,538,5
|
|
20241206,091700,641661,538,538,538,538,0
|
|
20241206,091600,641661,538,537,538,537,2
|
|
20241206,091500,640586,538,538,538,538,1
|
|
20241206,091400,640048,538,538,538,538,1
|
|
20241206,091300,639510,538,538,538,538,0
|
|
20241206,091200,639510,538,538,538,538,0
|
|
20241206,091100,639510,538,536,538,536,27
|
|
20241206,091000,625036,538,536,538,536,2
|
|
20241206,090900,623962,538,538,538,538,0
|
|
20241206,090800,623962,538,538,538,538,2
|
|
20241206,090700,622886,538,538,538,538,0
|
|
20241206,090600,622886,538,538,538,538,0
|
|
20241206,090500,622886,538,538,538,538,200
|
|
20241206,090400,515286,538,538,538,538,500
|
|
20241206,090300,246286,538,538,538,538,12
|
|
20241206,090200,239830,538,538,538,538,0
|
|
20241206,090100,239830,538,538,538,538,50
|
|
20241206,090000,212930,535,535,535,535,398
|