658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,195500,115391009,510,510,510,510,25507
|
|
20241210,195400,115391009,510,510,510,510,0
|
|
20241210,195300,115391009,510,510,510,510,0
|
|
20241210,195200,115391009,510,510,510,510,0
|
|
20241210,195100,115391009,510,510,510,510,0
|
|
20241210,195000,115391009,510,510,510,510,0
|
|
20241210,194900,115391009,510,510,510,510,0
|
|
20241210,194800,115391009,510,510,510,510,0
|
|
20241210,194700,115391009,510,510,510,510,0
|
|
20241210,194600,115391009,510,510,510,510,0
|
|
20241210,194500,115391009,510,510,510,510,0
|
|
20241210,194400,115391009,510,510,510,510,0
|
|
20241210,194300,115391009,510,510,510,510,0
|
|
20241210,194200,115391009,510,510,510,510,0
|
|
20241210,194100,115391009,510,510,510,510,0
|
|
20241210,194000,115391009,510,510,510,510,0
|
|
20241210,193900,115391009,510,510,510,510,0
|
|
20241210,193800,115391009,510,510,510,510,0
|
|
20241210,193700,115391009,510,510,510,510,0
|
|
20241210,193600,115391009,510,510,510,510,0
|
|
20241210,193500,115391009,510,510,510,510,0
|
|
20241210,193400,115391009,510,510,510,510,0
|
|
20241210,193300,115391009,510,510,510,510,0
|
|
20241210,193200,115391009,510,510,510,510,0
|
|
20241210,193100,115391009,510,510,510,510,0
|
|
20241210,193000,115391009,510,510,510,510,0
|
|
20241210,192900,115391009,510,510,510,510,0
|
|
20241210,192800,115391009,510,510,510,510,0
|
|
20241210,192700,115391009,510,510,510,510,0
|
|
20241210,192600,115391009,510,510,510,510,0
|
|
20241210,192500,115391009,510,510,510,510,25507
|
|
20241210,192400,115391009,510,510,510,510,0
|
|
20241210,192300,115391009,510,510,510,510,0
|
|
20241210,192200,115391009,510,510,510,510,0
|
|
20241210,192100,115391009,510,510,510,510,0
|
|
20241210,192000,115391009,510,510,510,510,0
|
|
20241210,191900,115391009,510,510,510,510,0
|
|
20241210,191800,115391009,510,510,510,510,0
|
|
20241210,191700,115391009,510,510,510,510,0
|
|
20241210,191600,115391009,510,510,510,510,0
|
|
20241210,191500,115391009,510,510,510,510,0
|
|
20241210,191400,115391009,510,510,510,510,0
|
|
20241210,191300,115391009,510,510,510,510,0
|
|
20241210,191200,115391009,510,510,510,510,0
|
|
20241210,191100,115391009,510,510,510,510,0
|
|
20241210,191000,115391009,510,510,510,510,0
|
|
20241210,190900,115391009,510,510,510,510,0
|
|
20241210,190800,115391009,510,510,510,510,0
|
|
20241210,190700,115391009,510,510,510,510,0
|
|
20241210,190600,115391009,510,510,510,510,0
|
|
20241210,190500,115391009,510,510,510,510,0
|
|
20241210,190400,115391009,510,510,510,510,0
|
|
20241210,190300,115391009,510,510,510,510,0
|
|
20241210,190200,115391009,510,510,510,510,0
|
|
20241210,190100,115391009,510,510,510,510,0
|
|
20241210,190000,115391009,510,510,510,510,0
|
|
20241210,185900,115391009,510,510,510,510,0
|
|
20241210,185800,115391009,510,510,510,510,0
|
|
20241210,185700,115391009,510,510,510,510,0
|
|
20241210,185600,115391009,510,510,510,510,0
|
|
20241210,185500,115391009,510,510,510,510,25507
|
|
20241210,185400,115391009,510,510,510,510,0
|
|
20241210,185300,115391009,510,510,510,510,0
|
|
20241210,185200,115391009,510,510,510,510,0
|
|
20241210,185100,115391009,510,510,510,510,0
|
|
20241210,185000,115391009,510,510,510,510,0
|
|
20241210,184900,115391009,510,510,510,510,0
|
|
20241210,184800,115391009,510,510,510,510,0
|
|
20241210,184700,115391009,510,510,510,510,0
|
|
20241210,184600,115391009,510,510,510,510,0
|
|
20241210,184500,115391009,510,510,510,510,0
|
|
20241210,184400,115391009,510,510,510,510,0
|
|
20241210,184300,115391009,510,510,510,510,0
|
|
20241210,184200,115391009,510,510,510,510,0
|
|
20241210,184100,115391009,510,510,510,510,0
|
|
20241210,184000,115391009,510,510,510,510,0
|
|
20241210,183900,115391009,510,510,510,510,0
|
|
20241210,183800,115391009,510,510,510,510,0
|
|
20241210,183700,115391009,510,510,510,510,0
|
|
20241210,183600,115391009,510,510,510,510,0
|
|
20241210,183500,115391009,510,510,510,510,0
|
|
20241210,183400,115391009,510,510,510,510,0
|
|
20241210,183300,115391009,510,510,510,510,0
|
|
20241210,183200,115391009,510,510,510,510,0
|
|
20241210,183100,115391009,510,510,510,510,0
|
|
20241210,183000,115391009,510,510,510,510,0
|
|
20241210,182900,115391009,510,510,510,510,0
|
|
20241210,182800,115391009,510,510,510,510,0
|
|
20241210,182700,115391009,510,510,510,510,0
|
|
20241210,182600,115391009,510,510,510,510,0
|
|
20241210,182500,115391009,510,510,510,510,25507
|
|
20241210,182400,115391009,510,510,510,510,0
|
|
20241210,182300,115391009,510,510,510,510,0
|
|
20241210,182200,115391009,510,510,510,510,0
|
|
20241210,182100,115391009,510,510,510,510,0
|
|
20241210,182000,115391009,510,510,510,510,0
|
|
20241210,181900,115391009,510,510,510,510,0
|
|
20241210,181800,115391009,510,510,510,510,0
|
|
20241210,181700,115391009,510,510,510,510,0
|
|
20241210,181600,115391009,510,510,510,510,0
|
|
20241210,181500,115391009,510,510,510,510,0
|
|
20241210,181400,115391009,510,510,510,510,0
|
|
20241210,181300,115391009,510,510,510,510,0
|
|
20241210,181200,115391009,510,510,510,510,0
|
|
20241210,181100,115391009,510,510,510,510,0
|
|
20241210,181000,115391009,510,510,510,510,0
|
|
20241210,180900,115391009,510,510,510,510,0
|
|
20241210,180800,115391009,510,510,510,510,0
|
|
20241210,180700,115391009,510,510,510,510,0
|
|
20241210,180600,115391009,510,510,510,510,0
|
|
20241210,180500,115391009,510,510,510,510,0
|
|
20241210,180400,115391009,510,510,510,510,0
|
|
20241210,180300,115391009,510,510,510,510,0
|
|
20241210,180200,115391009,510,510,510,510,0
|
|
20241210,180100,115391009,510,510,510,510,0
|
|
20241210,180000,115391009,510,510,510,510,0
|
|
20241210,175900,115391009,510,510,510,510,0
|
|
20241210,175800,115391009,510,510,510,510,0
|
|
20241210,175700,115391009,510,510,510,510,0
|
|
20241210,175600,115391009,510,510,510,510,0
|
|
20241210,175500,115391009,510,510,510,510,25507
|
|
20241210,175400,115391009,510,510,510,510,0
|
|
20241210,175300,115391009,510,510,510,510,0
|
|
20241210,175200,115391009,510,510,510,510,0
|
|
20241210,175100,115391009,510,510,510,510,0
|
|
20241210,175000,115391009,510,510,510,510,0
|
|
20241210,174900,115391009,510,510,510,510,0
|
|
20241210,174800,115391009,510,510,510,510,0
|
|
20241210,174700,115391009,510,510,510,510,0
|
|
20241210,174600,115391009,510,510,510,510,0
|
|
20241210,174500,115391009,510,510,510,510,0
|
|
20241210,174400,115391009,510,510,510,510,0
|
|
20241210,174300,115391009,510,510,510,510,0
|
|
20241210,174200,115391009,510,510,510,510,0
|
|
20241210,174100,115391009,510,510,510,510,0
|
|
20241210,174000,115391009,510,510,510,510,0
|
|
20241210,173900,115391009,510,510,510,510,0
|
|
20241210,173800,115391009,510,510,510,510,0
|
|
20241210,173700,115391009,510,510,510,510,0
|
|
20241210,173600,115391009,510,510,510,510,0
|
|
20241210,173500,115391009,510,510,510,510,0
|
|
20241210,173400,115391009,510,510,510,510,0
|
|
20241210,173300,115391009,510,510,510,510,0
|
|
20241210,173200,115391009,510,510,510,510,0
|
|
20241210,173100,115391009,510,510,510,510,0
|
|
20241210,173000,115391009,510,510,510,510,0
|
|
20241210,172900,115391009,510,510,510,510,0
|
|
20241210,172800,115391009,510,510,510,510,0
|
|
20241210,172700,115391009,510,510,510,510,0
|
|
20241210,172600,115391009,510,510,510,510,0
|
|
20241210,172500,115391009,510,510,510,510,25507
|
|
20241210,172400,115391009,510,510,510,510,0
|
|
20241210,172300,115391009,510,510,510,510,0
|
|
20241210,172200,115391009,510,510,510,510,0
|
|
20241210,172100,115391009,510,510,510,510,0
|
|
20241210,172000,115391009,510,510,510,510,0
|
|
20241210,171900,115391009,510,510,510,510,0
|
|
20241210,171800,115391009,510,510,510,510,0
|
|
20241210,171700,115391009,510,510,510,510,0
|
|
20241210,171600,115391009,510,510,510,510,0
|
|
20241210,171500,115391009,510,510,510,510,0
|
|
20241210,171400,115391009,510,510,510,510,0
|
|
20241210,171300,115391009,510,510,510,510,0
|
|
20241210,171200,115391009,510,510,510,510,0
|
|
20241210,171100,115391009,510,510,510,510,0
|
|
20241210,171000,115391009,510,510,510,510,0
|
|
20241210,170900,115391009,510,510,510,510,0
|
|
20241210,170800,115391009,510,510,510,510,0
|
|
20241210,170700,115391009,510,510,510,510,0
|
|
20241210,170600,115391009,510,510,510,510,0
|
|
20241210,170500,115391009,510,510,510,510,0
|
|
20241210,170400,115391009,510,510,510,510,0
|
|
20241210,170300,115391009,510,510,510,510,0
|
|
20241210,170200,115391009,510,510,510,510,0
|
|
20241210,170100,115391009,510,510,510,510,0
|
|
20241210,170000,115391009,510,510,510,510,0
|
|
20241210,165900,115391009,510,510,510,510,0
|
|
20241210,165800,115391009,510,510,510,510,0
|
|
20241210,165700,115391009,510,510,510,510,0
|
|
20241210,165600,115391009,510,510,510,510,0
|
|
20241210,165500,115391009,510,510,510,510,25507
|
|
20241210,165400,115391009,510,510,510,510,0
|
|
20241210,165300,115391009,510,510,510,510,0
|
|
20241210,165200,115391009,510,510,510,510,0
|
|
20241210,165100,115391009,510,510,510,510,0
|
|
20241210,165000,115391009,510,510,510,510,0
|
|
20241210,164900,115391009,510,510,510,510,0
|
|
20241210,164800,115391009,510,510,510,510,0
|
|
20241210,164700,115391009,510,510,510,510,0
|
|
20241210,164600,115391009,510,510,510,510,0
|
|
20241210,164500,115391009,510,510,510,510,0
|
|
20241210,164400,115391009,510,510,510,510,0
|
|
20241210,164300,115391009,510,510,510,510,0
|
|
20241210,164200,115391009,510,510,510,510,0
|
|
20241210,164100,115391009,510,510,510,510,0
|
|
20241210,164000,115391009,510,510,510,510,0
|
|
20241210,163900,115391009,510,510,510,510,0
|
|
20241210,163800,115391009,510,510,510,510,0
|
|
20241210,163700,115391009,510,510,510,510,0
|
|
20241210,163600,115391009,510,510,510,510,0
|
|
20241210,163500,115391009,510,510,510,510,0
|
|
20241210,163400,115391009,510,510,510,510,0
|
|
20241210,163300,115391009,510,510,510,510,0
|
|
20241210,163200,115391009,510,510,510,510,0
|
|
20241210,163100,115391009,510,510,510,510,0
|
|
20241210,163000,115391009,510,510,510,510,0
|
|
20241210,162900,115391009,510,510,510,510,0
|
|
20241210,162800,115391009,510,510,510,510,0
|
|
20241210,162700,115391009,510,510,510,510,0
|
|
20241210,162600,115391009,510,510,510,510,0
|
|
20241210,162500,115391009,510,510,510,510,25507
|
|
20241210,162400,115391009,510,510,510,510,0
|
|
20241210,162300,115391009,510,510,510,510,0
|
|
20241210,162200,115391009,510,510,510,510,0
|
|
20241210,162100,115391009,510,510,510,510,0
|
|
20241210,162000,115391009,510,510,510,510,0
|
|
20241210,161900,115391009,510,510,510,510,0
|
|
20241210,161800,115391009,510,510,510,510,0
|
|
20241210,161700,115391009,510,510,510,510,0
|
|
20241210,161600,115391009,510,510,510,510,0
|
|
20241210,161500,115391009,510,510,510,510,0
|
|
20241210,161400,115391009,510,510,510,510,0
|
|
20241210,161300,115391009,510,510,510,510,0
|
|
20241210,161200,115391009,510,510,510,510,0
|
|
20241210,161100,115391009,510,510,510,510,0
|
|
20241210,161000,115391009,510,510,510,510,0
|
|
20241210,160900,115391009,510,510,510,510,0
|
|
20241210,160800,115391009,510,510,510,510,0
|
|
20241210,160700,115391009,510,510,510,510,0
|
|
20241210,160600,115391009,510,510,510,510,0
|
|
20241210,160500,115391009,510,510,510,510,0
|
|
20241210,160400,115391009,510,510,510,510,0
|
|
20241210,160300,115391009,510,510,510,510,0
|
|
20241210,160200,115391009,510,510,510,510,0
|
|
20241210,160100,115391009,510,510,510,510,0
|
|
20241210,160000,115391009,510,510,510,510,0
|
|
20241210,155900,115391009,510,510,510,510,0
|
|
20241210,155800,115391009,510,510,510,510,0
|
|
20241210,155700,115391009,510,510,510,510,0
|
|
20241210,155600,115391009,510,510,510,510,0
|
|
20241210,155500,115391009,510,510,510,510,25507
|
|
20241210,155400,115391009,510,510,510,510,0
|
|
20241210,155300,115391009,510,510,510,510,0
|
|
20241210,155200,115391009,510,510,510,510,0
|
|
20241210,155100,115391009,510,510,510,510,0
|
|
20241210,155000,115391009,510,510,510,510,0
|
|
20241210,154900,115391009,510,510,510,510,0
|
|
20241210,154800,115391009,510,510,510,510,0
|
|
20241210,154700,115391009,510,510,510,510,0
|
|
20241210,154600,115391009,510,510,510,510,0
|
|
20241210,154500,115391009,510,510,510,510,0
|
|
20241210,154400,115391009,510,510,510,510,0
|
|
20241210,154300,115391009,510,510,510,510,0
|
|
20241210,154200,115391009,510,510,510,510,0
|
|
20241210,154100,115391009,510,510,510,510,0
|
|
20241210,154000,115391009,510,510,510,510,0
|
|
20241210,153900,115391009,510,510,510,510,0
|
|
20241210,153800,115391009,510,510,510,510,0
|
|
20241210,153700,115391009,510,510,510,510,0
|
|
20241210,153600,115391009,510,510,510,510,0
|
|
20241210,153500,115391009,510,510,510,510,0
|
|
20241210,153400,115391009,510,510,510,510,0
|
|
20241210,153300,115391009,510,510,510,510,0
|
|
20241210,153200,115391009,510,510,510,510,0
|
|
20241210,153100,115391009,510,510,510,510,0
|
|
20241210,153000,115391009,510,510,510,510,25507
|
|
20241210,152900,102382439,510,510,510,510,0
|
|
20241210,152800,102382439,510,510,510,510,0
|
|
20241210,152700,102382439,510,510,510,510,0
|
|
20241210,152600,102382439,510,510,510,510,0
|
|
20241210,152500,102382439,510,510,510,510,0
|
|
20241210,152400,102382439,510,510,510,510,0
|
|
20241210,152300,102382439,510,510,510,510,0
|
|
20241210,152200,102382439,510,510,510,510,0
|
|
20241210,152100,102382439,510,510,510,510,0
|
|
20241210,152000,102382439,510,510,510,510,0
|
|
20241210,151900,102382439,510,510,510,510,0
|
|
20241210,151800,102382439,510,510,510,510,760
|
|
20241210,151700,101994839,512,512,512,512,0
|
|
20241210,151600,101994839,512,512,512,512,10
|
|
20241210,151500,101989719,512,510,512,510,1151
|
|
20241210,151400,101402407,512,511,512,511,836
|
|
20241210,151300,100975210,511,511,511,511,1248
|
|
20241210,151200,100337482,511,511,511,511,0
|
|
20241210,151100,100337482,511,511,511,511,1
|
|
20241210,151000,100336971,511,511,511,511,0
|
|
20241210,150900,100336971,511,511,511,511,13
|
|
20241210,150800,100330328,510,510,510,510,847
|
|
20241210,150700,99898358,510,510,510,510,1383
|
|
20241210,150600,99193028,511,511,511,511,5
|
|
20241210,150500,99190473,511,511,511,511,1010
|
|
20241210,150400,98674363,512,512,512,512,0
|
|
20241210,150300,98674363,512,512,512,512,0
|
|
20241210,150200,98674363,512,512,512,512,0
|
|
20241210,150100,98674363,512,511,512,511,6465
|
|
20241210,150000,95370025,510,510,510,510,10841
|
|
20241210,145900,89841115,510,510,510,510,0
|
|
20241210,145800,89841115,510,510,510,510,0
|
|
20241210,145700,89841115,510,510,510,510,0
|
|
20241210,145600,89841115,510,510,510,510,6
|
|
20241210,145500,89838055,509,509,509,509,0
|
|
20241210,145400,89838055,509,509,509,509,0
|
|
20241210,145300,89838055,509,509,509,509,0
|
|
20241210,145200,89838055,509,509,509,509,0
|
|
20241210,145100,89838055,509,509,509,509,0
|
|
20241210,145000,89838055,509,509,509,509,1239
|
|
20241210,144900,89207404,509,509,509,509,0
|
|
20241210,144800,89207404,509,509,509,509,0
|
|
20241210,144700,89207404,509,509,509,509,454
|
|
20241210,144600,88976318,509,509,509,509,89
|
|
20241210,144500,88931017,509,509,509,509,2
|
|
20241210,144400,88929999,509,509,509,509,0
|
|
20241210,144300,88929999,509,509,509,509,261
|
|
20241210,144200,88797150,510,510,510,510,0
|
|
20241210,144100,88797150,510,510,510,510,0
|
|
20241210,144000,88797150,510,508,510,508,9003
|
|
20241210,143900,84218337,508,508,508,508,0
|
|
20241210,143800,84218337,508,508,508,508,0
|
|
20241210,143700,84218337,508,508,508,508,17
|
|
20241210,143600,84209701,508,508,508,508,0
|
|
20241210,143500,84209701,508,508,508,508,2000
|
|
20241210,143400,83193701,508,508,508,508,3130
|
|
20241210,143300,81603661,508,508,508,508,0
|
|
20241210,143200,81603661,508,507,508,507,4100
|
|
20241210,143100,79522846,507,507,507,507,15
|
|
20241210,143000,79515241,508,508,508,508,0
|
|
20241210,142900,79515241,508,508,508,508,2
|
|
20241210,142800,79514225,508,508,508,508,87
|
|
20241210,142700,79470029,508,507,508,507,390
|
|
20241210,142600,79272213,506,506,506,506,5
|
|
20241210,142500,79269683,506,506,506,506,0
|
|
20241210,142400,79269683,506,506,506,506,280
|
|
20241210,142300,79128003,506,506,506,506,0
|
|
20241210,142200,79128003,506,506,506,506,0
|
|
20241210,142100,79128003,506,506,506,506,0
|
|
20241210,142000,79128003,506,506,506,506,0
|
|
20241210,141900,79128003,506,506,506,506,1
|
|
20241210,141800,79127497,506,506,506,506,1
|
|
20241210,141700,79126991,502,502,502,502,0
|
|
20241210,141600,79126991,502,502,502,502,0
|
|
20241210,141500,79126991,502,502,502,502,0
|
|
20241210,141400,79126991,502,502,502,502,0
|
|
20241210,141300,79126991,502,502,502,502,321
|
|
20241210,141200,78965849,505,505,505,505,0
|
|
20241210,141100,78965849,505,505,505,505,0
|
|
20241210,141000,78965849,505,505,505,505,1312
|
|
20241210,140900,78303289,506,506,506,506,0
|
|
20241210,140800,78303289,506,506,506,506,0
|
|
20241210,140700,78303289,506,506,506,506,0
|
|
20241210,140600,78303289,506,506,506,506,87
|
|
20241210,140500,78259267,505,505,505,505,1
|
|
20241210,140400,78258762,506,506,506,506,0
|
|
20241210,140300,78258762,506,506,506,506,0
|
|
20241210,140200,78258762,506,506,506,506,0
|
|
20241210,140100,78258762,506,506,506,506,87
|
|
20241210,140000,78214740,506,506,506,506,0
|
|
20241210,135900,78214740,506,506,506,506,300
|
|
20241210,135800,78062940,506,506,506,506,1545
|
|
20241210,135700,77281170,506,506,506,506,88
|
|
20241210,135600,77236642,506,506,506,505,383
|
|
20241210,135500,77043115,506,506,506,506,3
|
|
20241210,135400,77041597,507,507,507,507,0
|
|
20241210,135300,77041597,507,507,507,507,100
|
|
20241210,135200,76990897,507,507,507,507,70
|
|
20241210,135100,76955407,507,507,507,507,187
|
|
20241210,135000,76860598,507,507,507,507,10
|
|
20241210,134900,76855528,506,506,506,506,0
|
|
20241210,134800,76855528,506,506,506,506,0
|
|
20241210,134700,76855528,506,506,506,506,91
|
|
20241210,134600,76809482,506,506,506,506,3
|
|
20241210,134500,76807964,506,506,506,506,0
|
|
20241210,134400,76807964,506,506,506,506,0
|
|
20241210,134300,76807964,506,506,506,505,412
|
|
20241210,134200,76599793,507,507,507,507,10
|
|
20241210,134100,76594723,507,507,507,507,0
|
|
20241210,134000,76594723,507,507,507,507,1
|
|
20241210,133900,76594216,507,507,507,507,0
|
|
20241210,133800,76594216,507,507,507,507,0
|
|
20241210,133700,76594216,507,507,507,507,0
|
|
20241210,133600,76594216,507,507,507,507,87
|
|
20241210,133500,76550107,507,507,507,507,0
|
|
20241210,133400,76550107,507,507,507,507,0
|
|
20241210,133300,76550107,507,507,507,507,0
|
|
20241210,133200,76550107,507,507,507,507,87
|
|
20241210,133100,76505998,507,507,507,507,1207
|
|
20241210,133000,75894049,509,509,509,509,0
|
|
20241210,132900,75894049,509,509,509,509,1
|
|
20241210,132800,75893540,509,509,509,509,0
|
|
20241210,132700,75893540,509,506,509,506,362
|
|
20241210,132600,75709312,509,505,509,505,1161
|
|
20241210,132500,75120128,507,507,507,507,1
|
|
20241210,132400,75119621,506,505,506,505,661
|
|
20241210,132300,74785741,504,504,504,504,0
|
|
20241210,132200,74785741,504,504,504,504,0
|
|
20241210,132100,74785741,504,504,504,504,1078
|
|
20241210,132000,74242429,500,500,500,500,0
|
|
20241210,131900,74242429,500,500,500,500,0
|
|
20241210,131800,74242429,500,500,500,500,0
|
|
20241210,131700,74242429,500,500,500,500,0
|
|
20241210,131600,74242429,500,500,500,500,1
|
|
20241210,131500,74241929,504,504,504,504,0
|
|
20241210,131400,74241929,504,503,504,503,10
|
|
20241210,131300,74236896,499,499,499,499,0
|
|
20241210,131200,74236896,499,499,499,499,1
|
|
20241210,131100,74236397,504,504,504,504,0
|
|
20241210,131000,74236397,504,504,504,504,0
|
|
20241210,130900,74236397,504,503,504,503,35
|
|
20241210,130800,74218791,503,498,503,498,6
|
|
20241210,130700,74215778,503,503,503,503,1
|
|
20241210,130600,74215275,503,503,503,503,0
|
|
20241210,130500,74215275,503,503,503,503,2
|
|
20241210,130400,74214269,496,501,501,496,800
|
|
20241210,130300,73816183,504,504,504,504,0
|
|
20241210,130200,73816183,504,504,504,504,0
|
|
20241210,130100,73816183,504,504,504,504,0
|
|
20241210,130000,73816183,504,504,504,504,0
|
|
20241210,125900,73816183,504,504,504,504,0
|
|
20241210,125800,73816183,504,504,504,504,1
|
|
20241210,125700,73815679,504,504,504,504,0
|
|
20241210,125600,73815679,504,504,504,504,0
|
|
20241210,125500,73815679,504,504,504,504,2
|
|
20241210,125400,73814671,504,503,504,503,5
|
|
20241210,125300,73812155,503,503,503,503,0
|
|
20241210,125200,73812155,503,503,503,503,0
|
|
20241210,125100,73812155,503,503,503,503,1
|
|
20241210,125000,73811652,500,500,500,500,0
|
|
20241210,124900,73811652,500,500,500,500,0
|
|
20241210,124800,73811652,500,500,500,500,0
|
|
20241210,124700,73811652,500,500,500,500,1
|
|
20241210,124600,73811152,501,501,501,501,0
|
|
20241210,124500,73811152,501,501,501,501,0
|
|
20241210,124400,73811152,501,501,501,501,28
|
|
20241210,124300,73797124,503,503,503,503,420
|
|
20241210,124200,73585864,503,503,503,503,0
|
|
20241210,124100,73585864,503,503,503,503,0
|
|
20241210,124000,73585864,503,503,503,503,0
|
|
20241210,123900,73585864,503,503,503,503,0
|
|
20241210,123800,73585864,503,503,503,503,0
|
|
20241210,123700,73585864,503,503,503,503,0
|
|
20241210,123600,73585864,503,502,503,502,400
|
|
20241210,123500,73385062,504,504,504,504,0
|
|
20241210,123400,73385062,504,504,504,504,0
|
|
20241210,123300,73385062,504,504,504,504,0
|
|
20241210,123200,73385062,504,504,504,504,0
|
|
20241210,123100,73385062,504,504,504,504,0
|
|
20241210,123000,73385062,504,504,504,504,2
|
|
20241210,122900,73384054,504,504,504,504,0
|
|
20241210,122800,73384054,504,504,504,504,0
|
|
20241210,122700,73384054,504,504,504,504,0
|
|
20241210,122600,73384054,504,504,504,504,0
|
|
20241210,122500,73384054,504,504,504,504,0
|
|
20241210,122400,73384054,504,504,504,504,0
|
|
20241210,122300,73384054,504,504,504,504,50
|
|
20241210,122200,73358854,500,500,500,500,0
|
|
20241210,122100,73358854,500,500,500,500,0
|
|
20241210,122000,73358854,500,500,500,500,0
|
|
20241210,121900,73358854,500,499,500,498,10037
|
|
20241210,121800,68345428,499,503,503,499,5551
|
|
20241210,121700,65569754,503,504,504,503,220
|
|
20241210,121600,65458893,504,502,504,500,2323
|
|
20241210,121500,64295393,503,503,503,503,416
|
|
20241210,121400,64086145,504,504,504,504,74
|
|
20241210,121300,64048849,505,505,505,505,0
|
|
20241210,121200,64048849,505,505,505,505,4
|
|
20241210,121100,64046829,505,505,505,505,0
|
|
20241210,121000,64046829,505,505,505,505,51
|
|
20241210,120900,64021074,506,506,506,506,139
|
|
20241210,120800,63950740,507,507,507,507,0
|
|
20241210,120700,63950740,507,507,507,507,1
|
|
20241210,120600,63950233,507,507,507,507,0
|
|
20241210,120500,63950233,507,507,507,507,0
|
|
20241210,120400,63950233,507,507,507,507,35
|
|
20241210,120300,63932488,507,507,507,507,0
|
|
20241210,120200,63932488,507,507,507,507,34
|
|
20241210,120100,63915250,507,507,507,507,37
|
|
20241210,120000,63896491,506,506,506,506,0
|
|
20241210,115900,63896491,506,506,506,506,0
|
|
20241210,115800,63896491,506,507,507,506,350
|
|
20241210,115700,63719305,507,507,507,507,0
|
|
20241210,115600,63719305,507,507,507,507,0
|
|
20241210,115500,63719305,507,507,507,507,0
|
|
20241210,115400,63719305,507,507,507,507,10
|
|
20241210,115300,63714235,507,507,507,507,10
|
|
20241210,115200,63709165,507,507,507,507,0
|
|
20241210,115100,63709165,507,507,507,507,1
|
|
20241210,115000,63708658,508,508,508,508,0
|
|
20241210,114900,63708658,508,508,508,508,0
|
|
20241210,114800,63708658,508,508,508,508,0
|
|
20241210,114700,63708658,508,508,508,508,2
|
|
20241210,114600,63707642,506,506,506,506,93
|
|
20241210,114500,63660584,507,507,507,507,205
|
|
20241210,114400,63556649,507,507,507,507,0
|
|
20241210,114300,63556649,507,508,508,507,20
|
|
20241210,114200,63546494,508,508,508,508,0
|
|
20241210,114100,63546494,508,508,508,508,0
|
|
20241210,114000,63546494,508,508,508,508,20
|
|
20241210,113900,63536334,508,508,508,508,0
|
|
20241210,113800,63536334,508,508,508,508,0
|
|
20241210,113700,63536334,508,508,508,508,2
|
|
20241210,113600,63535318,508,508,508,508,97
|
|
20241210,113500,63486042,508,508,508,508,0
|
|
20241210,113400,63486042,508,508,508,508,2
|
|
20241210,113300,63485026,508,508,508,508,29
|
|
20241210,113200,63470294,508,508,508,508,0
|
|
20241210,113100,63470294,508,508,508,508,95
|
|
20241210,113000,63422034,508,508,508,508,0
|
|
20241210,112900,63422034,508,508,508,508,21
|
|
20241210,112800,63411366,508,508,508,508,3
|
|
20241210,112700,63409842,508,508,508,508,0
|
|
20241210,112600,63409842,508,508,508,508,97
|
|
20241210,112500,63360566,508,508,508,508,0
|
|
20241210,112400,63360566,508,507,508,507,117
|
|
20241210,112300,63301135,508,508,508,508,0
|
|
20241210,112200,63301135,508,508,508,508,98
|
|
20241210,112100,63251351,508,508,508,508,4
|
|
20241210,112000,63249319,508,508,508,508,6
|
|
20241210,111900,63246271,508,508,508,508,0
|
|
20241210,111800,63246271,508,508,508,508,0
|
|
20241210,111700,63246271,508,508,508,508,31
|
|
20241210,111600,63230523,508,507,508,507,11
|
|
20241210,111500,63224942,507,507,507,507,30
|
|
20241210,111400,63209732,507,507,507,507,0
|
|
20241210,111300,63209732,507,506,507,505,79
|
|
20241210,111200,63169807,507,507,507,507,57
|
|
20241210,111100,63140908,507,507,507,507,19
|
|
20241210,111000,63131275,507,507,507,507,0
|
|
20241210,110900,63131275,507,507,507,507,5
|
|
20241210,110800,63128740,507,507,507,507,87
|
|
20241210,110700,63084631,506,506,506,506,0
|
|
20241210,110600,63084631,506,506,506,506,96
|
|
20241210,110500,63036055,507,507,507,507,3
|
|
20241210,110400,63034534,507,507,507,507,0
|
|
20241210,110300,63034534,507,507,507,507,0
|
|
20241210,110200,63034534,507,507,507,507,0
|
|
20241210,110100,63034534,507,506,507,506,111
|
|
20241210,110000,62978288,505,503,505,503,1067
|
|
20241210,105900,62439495,503,502,503,502,63
|
|
20241210,105800,62407827,506,506,506,502,136
|
|
20241210,105700,62339179,501,501,501,501,42
|
|
20241210,105600,62318137,501,502,502,501,42
|
|
20241210,105500,62297058,500,500,500,500,42
|
|
20241210,105400,62276058,505,504,505,500,68
|
|
20241210,105300,62241844,500,500,503,500,47
|
|
20241210,105200,62218329,500,500,503,500,43
|
|
20241210,105100,62196826,499,499,499,499,42
|
|
20241210,105000,62175868,499,499,499,499,42
|
|
20241210,104900,62154910,498,496,498,496,42
|
|
20241210,104800,62134036,484,504,504,484,9828
|
|
20241210,104700,57302808,501,502,502,501,10058
|
|
20241210,104600,52263313,501,501,504,501,46
|
|
20241210,104500,52240255,501,502,502,501,171
|
|
20241210,104400,52154434,502,502,502,502,42
|
|
20241210,104300,52133350,502,504,505,502,1476
|
|
20241210,104200,51390548,503,503,504,503,885
|
|
20241210,104100,50945392,504,504,505,504,1333
|
|
20241210,104000,50273406,504,505,505,504,497
|
|
20241210,103900,50022446,507,507,507,507,77
|
|
20241210,103800,49983407,506,506,506,506,0
|
|
20241210,103700,49983407,506,506,506,506,217
|
|
20241210,103600,49873605,506,506,506,505,12
|
|
20241210,103500,49867534,505,505,505,505,339
|
|
20241210,103400,49696339,506,506,506,506,500
|
|
20241210,103300,49443339,505,505,505,505,66
|
|
20241210,103200,49410009,506,506,506,506,0
|
|
20241210,103100,49410009,506,506,506,506,0
|
|
20241210,103000,49410009,506,506,506,506,2
|
|
20241210,102900,49408997,506,506,506,506,1
|
|
20241210,102800,49408491,506,506,506,506,12
|
|
20241210,102700,49402419,506,507,507,505,439
|
|
20241210,102600,49180468,507,507,507,507,0
|
|
20241210,102500,49180468,507,507,507,507,0
|
|
20241210,102400,49180468,507,507,507,507,1
|
|
20241210,102300,49179961,507,507,507,507,146
|
|
20241210,102200,49105939,506,506,506,506,0
|
|
20241210,102100,49105939,506,506,506,506,300
|
|
20241210,102000,48954139,509,509,509,509,7
|
|
20241210,101900,48950576,508,508,508,508,0
|
|
20241210,101800,48950576,508,508,508,508,0
|
|
20241210,101700,48950576,508,508,508,508,29
|
|
20241210,101600,48935844,508,508,508,508,0
|
|
20241210,101500,48935844,508,508,508,508,99
|
|
20241210,101400,48885552,509,508,509,508,8
|
|
20241210,101300,48881485,508,508,508,508,5
|
|
20241210,101200,48878945,508,508,508,508,4795
|
|
20241210,101100,46443085,507,507,507,507,1863
|
|
20241210,101000,45498544,507,506,507,506,200
|
|
20241210,100900,45397197,508,508,508,508,0
|
|
20241210,100800,45397197,508,508,508,508,0
|
|
20241210,100700,45397197,508,508,508,508,1
|
|
20241210,100600,45396689,508,508,508,508,0
|
|
20241210,100500,45396689,508,508,508,508,0
|
|
20241210,100400,45396689,508,508,508,508,0
|
|
20241210,100300,45396689,508,508,508,508,1
|
|
20241210,100200,45396181,508,506,508,503,2307
|
|
20241210,100100,44229851,506,506,506,506,100
|
|
20241210,100000,44179251,507,508,508,507,1004
|
|
20241210,095900,43670007,510,510,510,510,0
|
|
20241210,095800,43670007,510,510,510,510,0
|
|
20241210,095700,43670007,510,510,510,510,0
|
|
20241210,095600,43670007,510,510,510,510,1
|
|
20241210,095500,43669497,507,507,507,507,0
|
|
20241210,095400,43669497,507,507,507,507,0
|
|
20241210,095300,43669497,507,513,513,507,349
|
|
20241210,095200,43492548,511,511,511,511,500
|
|
20241210,095100,43237048,512,512,512,512,1237
|
|
20241210,095000,42603704,512,507,512,507,14137
|
|
20241210,094900,35404314,507,507,507,507,0
|
|
20241210,094800,35404314,507,507,507,507,3
|
|
20241210,094700,35402793,506,506,506,506,982
|
|
20241210,094600,34905901,505,506,506,505,16
|
|
20241210,094500,34897806,505,504,505,504,898
|
|
20241210,094400,34444414,503,503,503,503,130
|
|
20241210,094300,34379024,504,504,504,504,2
|
|
20241210,094200,34378016,502,504,504,502,850
|
|
20241210,094100,33950503,503,503,503,503,0
|
|
20241210,094000,33950503,503,503,503,503,125
|
|
20241210,093900,33887628,502,506,507,502,481
|
|
20241210,093800,33643776,506,505,506,505,1310
|
|
20241210,093700,32982216,501,501,501,501,101
|
|
20241210,093600,32931615,505,502,505,502,2442
|
|
20241210,093500,31705698,498,498,498,498,0
|
|
20241210,093400,31705698,498,502,502,498,201
|
|
20241210,093300,31604800,496,503,503,496,2994
|
|
20241210,093200,30101602,502,502,502,502,0
|
|
20241210,093100,30101602,502,502,503,500,422
|
|
20241210,093000,29889758,500,497,502,494,12632
|
|
20241210,092900,23600388,497,495,497,495,4905
|
|
20241210,092800,21168023,497,497,497,497,4000
|
|
20241210,092700,19180023,497,497,497,497,1510
|
|
20241210,092600,18429553,495,495,495,495,0
|
|
20241210,092500,18429553,495,496,496,495,2
|
|
20241210,092400,18428562,493,496,496,493,201
|
|
20241210,092300,18328869,492,492,492,492,1
|
|
20241210,092200,18328377,498,495,498,494,10757
|
|
20241210,092100,12987086,491,491,491,491,0
|
|
20241210,092000,12987086,491,492,492,491,4112
|
|
20241210,091900,10964230,492,492,492,492,200
|
|
20241210,091800,10865830,490,490,490,490,0
|
|
20241210,091700,10865830,490,491,491,490,3
|
|
20241210,091600,10864358,490,493,496,490,2131
|
|
20241210,091500,9819536,493,496,496,493,2
|
|
20241210,091400,9818547,493,496,497,492,4002
|
|
20241210,091300,7831414,492,492,495,492,12
|
|
20241210,091200,7825480,495,494,495,492,4302
|
|
20241210,091100,5708853,496,495,496,493,2054
|
|
20241210,091000,4696175,493,492,496,492,8
|
|
20241210,090900,4692234,492,492,492,492,128
|
|
20241210,090800,4629258,492,492,492,492,1072
|
|
20241210,090700,4101834,492,492,492,492,67
|
|
20241210,090600,4068870,491,493,493,491,2051
|
|
20241210,090500,3059278,492,491,499,491,2364
|
|
20241210,090400,1893134,488,485,493,485,381
|
|
20241210,090300,1705707,491,490,491,490,2186
|
|
20241210,090200,632382,484,490,491,484,44
|
|
20241210,090100,610887,482,482,482,482,17
|
|
20241210,090000,602693,481,481,481,481,1253
|