633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193000,145297748,507,507,507,507,1405
|
|
20241206,192900,145297748,507,507,507,507,0
|
|
20241206,192800,145297748,507,507,507,507,0
|
|
20241206,192700,145297748,507,507,507,507,0
|
|
20241206,192600,145297748,507,507,507,507,0
|
|
20241206,192500,145297748,507,507,507,507,0
|
|
20241206,192400,145297748,507,507,507,507,0
|
|
20241206,192300,145297748,507,507,507,507,0
|
|
20241206,192200,145297748,507,507,507,507,0
|
|
20241206,192100,145297748,507,507,507,507,0
|
|
20241206,192000,145297748,507,507,507,507,0
|
|
20241206,191900,145297748,507,507,507,507,0
|
|
20241206,191800,145297748,507,507,507,507,0
|
|
20241206,191700,145297748,507,507,507,507,0
|
|
20241206,191600,145297748,507,507,507,507,0
|
|
20241206,191500,145297748,507,507,507,507,0
|
|
20241206,191400,145297748,507,507,507,507,0
|
|
20241206,191300,145297748,507,507,507,507,0
|
|
20241206,191200,145297748,507,507,507,507,0
|
|
20241206,191100,145297748,507,507,507,507,0
|
|
20241206,191000,145297748,507,507,507,507,0
|
|
20241206,190900,145297748,507,507,507,507,0
|
|
20241206,190800,145297748,507,507,507,507,0
|
|
20241206,190700,145297748,507,507,507,507,0
|
|
20241206,190600,145297748,507,507,507,507,0
|
|
20241206,190500,145297748,507,507,507,507,0
|
|
20241206,190400,145297748,507,507,507,507,0
|
|
20241206,190300,145297748,507,507,507,507,0
|
|
20241206,190200,145297748,507,507,507,507,0
|
|
20241206,190100,145297748,507,507,507,507,0
|
|
20241206,190000,145297748,507,507,507,507,1405
|
|
20241206,185900,145297748,507,507,507,507,0
|
|
20241206,185800,145297748,507,507,507,507,0
|
|
20241206,185700,145297748,507,507,507,507,0
|
|
20241206,185600,145297748,507,507,507,507,0
|
|
20241206,185500,145297748,507,507,507,507,0
|
|
20241206,185400,145297748,507,507,507,507,0
|
|
20241206,185300,145297748,507,507,507,507,0
|
|
20241206,185200,145297748,507,507,507,507,0
|
|
20241206,185100,145297748,507,507,507,507,0
|
|
20241206,185000,145297748,507,507,507,507,0
|
|
20241206,184900,145297748,507,507,507,507,0
|
|
20241206,184800,145297748,507,507,507,507,0
|
|
20241206,184700,145297748,507,507,507,507,0
|
|
20241206,184600,145297748,507,507,507,507,0
|
|
20241206,184500,145297748,507,507,507,507,0
|
|
20241206,184400,145297748,507,507,507,507,0
|
|
20241206,184300,145297748,507,507,507,507,0
|
|
20241206,184200,145297748,507,507,507,507,0
|
|
20241206,184100,145297748,507,507,507,507,0
|
|
20241206,184000,145297748,507,507,507,507,0
|
|
20241206,183900,145297748,507,507,507,507,0
|
|
20241206,183800,145297748,507,507,507,507,0
|
|
20241206,183700,145297748,507,507,507,507,0
|
|
20241206,183600,145297748,507,507,507,507,0
|
|
20241206,183500,145297748,507,507,507,507,0
|
|
20241206,183400,145297748,507,507,507,507,0
|
|
20241206,183300,145297748,507,507,507,507,0
|
|
20241206,183200,145297748,507,507,507,507,0
|
|
20241206,183100,145297748,507,507,507,507,0
|
|
20241206,183000,145297748,507,507,507,507,1405
|
|
20241206,182900,145297748,507,507,507,507,0
|
|
20241206,182800,145297748,507,507,507,507,0
|
|
20241206,182700,145297748,507,507,507,507,0
|
|
20241206,182600,145297748,507,507,507,507,0
|
|
20241206,182500,145297748,507,507,507,507,0
|
|
20241206,182400,145297748,507,507,507,507,0
|
|
20241206,182300,145297748,507,507,507,507,0
|
|
20241206,182200,145297748,507,507,507,507,0
|
|
20241206,182100,145297748,507,507,507,507,0
|
|
20241206,182000,145297748,507,507,507,507,0
|
|
20241206,181900,145297748,507,507,507,507,0
|
|
20241206,181800,145297748,507,507,507,507,0
|
|
20241206,181700,145297748,507,507,507,507,0
|
|
20241206,181600,145297748,507,507,507,507,0
|
|
20241206,181500,145297748,507,507,507,507,0
|
|
20241206,181400,145297748,507,507,507,507,0
|
|
20241206,181300,145297748,507,507,507,507,0
|
|
20241206,181200,145297748,507,507,507,507,0
|
|
20241206,181100,145297748,507,507,507,507,0
|
|
20241206,181000,145297748,507,507,507,507,0
|
|
20241206,180900,145297748,507,507,507,507,0
|
|
20241206,180800,145297748,507,507,507,507,0
|
|
20241206,180700,145297748,507,507,507,507,0
|
|
20241206,180600,145297748,507,507,507,507,0
|
|
20241206,180500,145297748,507,507,507,507,0
|
|
20241206,180400,145297748,507,507,507,507,0
|
|
20241206,180300,145297748,507,507,507,507,0
|
|
20241206,180200,145297748,507,507,507,507,0
|
|
20241206,180100,145297748,507,507,507,507,0
|
|
20241206,180000,145297748,507,507,507,507,1405
|
|
20241206,175900,145297748,507,507,507,507,0
|
|
20241206,175800,145297748,507,507,507,507,0
|
|
20241206,175700,145297748,507,507,507,507,0
|
|
20241206,175600,145297748,507,507,507,507,0
|
|
20241206,175500,145297748,507,507,507,507,0
|
|
20241206,175400,145297748,507,507,507,507,0
|
|
20241206,175300,145297748,507,507,507,507,0
|
|
20241206,175200,145297748,507,507,507,507,0
|
|
20241206,175100,145297748,507,507,507,507,0
|
|
20241206,175000,145297748,507,507,507,507,0
|
|
20241206,174900,145297748,507,507,507,507,0
|
|
20241206,174800,145297748,507,507,507,507,0
|
|
20241206,174700,145297748,507,507,507,507,0
|
|
20241206,174600,145297748,507,507,507,507,0
|
|
20241206,174500,145297748,507,507,507,507,0
|
|
20241206,174400,145297748,507,507,507,507,0
|
|
20241206,174300,145297748,507,507,507,507,0
|
|
20241206,174200,145297748,507,507,507,507,0
|
|
20241206,174100,145297748,507,507,507,507,0
|
|
20241206,174000,145297748,507,507,507,507,0
|
|
20241206,173900,145297748,507,507,507,507,0
|
|
20241206,173800,145297748,507,507,507,507,0
|
|
20241206,173700,145297748,507,507,507,507,0
|
|
20241206,173600,145297748,507,507,507,507,0
|
|
20241206,173500,145297748,507,507,507,507,0
|
|
20241206,173400,145297748,507,507,507,507,0
|
|
20241206,173300,145297748,507,507,507,507,0
|
|
20241206,173200,145297748,507,507,507,507,0
|
|
20241206,173100,145297748,507,507,507,507,0
|
|
20241206,173000,145297748,507,507,507,507,1405
|
|
20241206,172900,145297748,507,507,507,507,0
|
|
20241206,172800,145297748,507,507,507,507,0
|
|
20241206,172700,145297748,507,507,507,507,0
|
|
20241206,172600,145297748,507,507,507,507,0
|
|
20241206,172500,145297748,507,507,507,507,0
|
|
20241206,172400,145297748,507,507,507,507,0
|
|
20241206,172300,145297748,507,507,507,507,0
|
|
20241206,172200,145297748,507,507,507,507,0
|
|
20241206,172100,145297748,507,507,507,507,0
|
|
20241206,172000,145297748,507,507,507,507,0
|
|
20241206,171900,145297748,507,507,507,507,0
|
|
20241206,171800,145297748,507,507,507,507,0
|
|
20241206,171700,145297748,507,507,507,507,0
|
|
20241206,171600,145297748,507,507,507,507,0
|
|
20241206,171500,145297748,507,507,507,507,0
|
|
20241206,171400,145297748,507,507,507,507,0
|
|
20241206,171300,145297748,507,507,507,507,0
|
|
20241206,171200,145297748,507,507,507,507,0
|
|
20241206,171100,145297748,507,507,507,507,0
|
|
20241206,171000,145297748,507,507,507,507,0
|
|
20241206,170900,145297748,507,507,507,507,0
|
|
20241206,170800,145297748,507,507,507,507,0
|
|
20241206,170700,145297748,507,507,507,507,0
|
|
20241206,170600,145297748,507,507,507,507,0
|
|
20241206,170500,145297748,507,507,507,507,0
|
|
20241206,170400,145297748,507,507,507,507,0
|
|
20241206,170300,145297748,507,507,507,507,0
|
|
20241206,170200,145297748,507,507,507,507,0
|
|
20241206,170100,145297748,507,507,507,507,0
|
|
20241206,170000,145297748,507,507,507,507,1405
|
|
20241206,165900,145297748,507,507,507,507,0
|
|
20241206,165800,145297748,507,507,507,507,0
|
|
20241206,165700,145297748,507,507,507,507,0
|
|
20241206,165600,145297748,507,507,507,507,0
|
|
20241206,165500,145297748,507,507,507,507,0
|
|
20241206,165400,145297748,507,507,507,507,0
|
|
20241206,165300,145297748,507,507,507,507,0
|
|
20241206,165200,145297748,507,507,507,507,0
|
|
20241206,165100,145297748,507,507,507,507,0
|
|
20241206,165000,145297748,507,507,507,507,0
|
|
20241206,164900,145297748,507,507,507,507,0
|
|
20241206,164800,145297748,507,507,507,507,0
|
|
20241206,164700,145297748,507,507,507,507,0
|
|
20241206,164600,145297748,507,507,507,507,0
|
|
20241206,164500,145297748,507,507,507,507,0
|
|
20241206,164400,145297748,507,507,507,507,0
|
|
20241206,164300,145297748,507,507,507,507,0
|
|
20241206,164200,145297748,507,507,507,507,0
|
|
20241206,164100,145297748,507,507,507,507,0
|
|
20241206,164000,145297748,507,507,507,507,0
|
|
20241206,163900,145297748,507,507,507,507,0
|
|
20241206,163800,145297748,507,507,507,507,0
|
|
20241206,163700,145297748,507,507,507,507,0
|
|
20241206,163600,145297748,507,507,507,507,0
|
|
20241206,163500,145297748,507,507,507,507,0
|
|
20241206,163400,145297748,507,507,507,507,0
|
|
20241206,163300,145297748,507,507,507,507,0
|
|
20241206,163200,145297748,507,507,507,507,0
|
|
20241206,163100,145297748,507,507,507,507,0
|
|
20241206,163000,145297748,507,507,507,507,1405
|
|
20241206,162900,145297748,507,507,507,507,0
|
|
20241206,162800,145297748,507,507,507,507,0
|
|
20241206,162700,145297748,507,507,507,507,0
|
|
20241206,162600,145297748,507,507,507,507,0
|
|
20241206,162500,145297748,507,507,507,507,0
|
|
20241206,162400,145297748,507,507,507,507,0
|
|
20241206,162300,145297748,507,507,507,507,0
|
|
20241206,162200,145297748,507,507,507,507,0
|
|
20241206,162100,145297748,507,507,507,507,0
|
|
20241206,162000,145297748,507,507,507,507,0
|
|
20241206,161900,145297748,507,507,507,507,0
|
|
20241206,161800,145297748,507,507,507,507,0
|
|
20241206,161700,145297748,507,507,507,507,0
|
|
20241206,161600,145297748,507,507,507,507,0
|
|
20241206,161500,145297748,507,507,507,507,0
|
|
20241206,161400,145297748,507,507,507,507,0
|
|
20241206,161300,145297748,507,507,507,507,0
|
|
20241206,161200,145297748,507,507,507,507,0
|
|
20241206,161100,145297748,507,507,507,507,0
|
|
20241206,161000,145297748,507,507,507,507,0
|
|
20241206,160900,145297748,507,507,507,507,0
|
|
20241206,160800,145297748,507,507,507,507,0
|
|
20241206,160700,145297748,507,507,507,507,0
|
|
20241206,160600,145297748,507,507,507,507,0
|
|
20241206,160500,145297748,507,507,507,507,0
|
|
20241206,160400,145297748,507,507,507,507,0
|
|
20241206,160300,145297748,507,507,507,507,0
|
|
20241206,160200,145297748,507,507,507,507,0
|
|
20241206,160100,145297748,507,507,507,507,0
|
|
20241206,160000,145297748,507,507,507,507,1405
|
|
20241206,155900,145297748,507,507,507,507,0
|
|
20241206,155800,145297748,507,507,507,507,0
|
|
20241206,155700,145297748,507,507,507,507,0
|
|
20241206,155600,145297748,507,507,507,507,0
|
|
20241206,155500,145297748,507,507,507,507,0
|
|
20241206,155400,145297748,507,507,507,507,0
|
|
20241206,155300,145297748,507,507,507,507,0
|
|
20241206,155200,145297748,507,507,507,507,0
|
|
20241206,155100,145297748,507,507,507,507,0
|
|
20241206,155000,145297748,507,507,507,507,0
|
|
20241206,154900,145297748,507,507,507,507,0
|
|
20241206,154800,145297748,507,507,507,507,0
|
|
20241206,154700,145297748,507,507,507,507,0
|
|
20241206,154600,145297748,507,507,507,507,0
|
|
20241206,154500,145297748,507,507,507,507,0
|
|
20241206,154400,145297748,507,507,507,507,0
|
|
20241206,154300,145297748,507,507,507,507,0
|
|
20241206,154200,145297748,507,507,507,507,0
|
|
20241206,154100,145297748,507,507,507,507,0
|
|
20241206,154000,145297748,507,507,507,507,0
|
|
20241206,153900,145297748,507,507,507,507,0
|
|
20241206,153800,145297748,507,507,507,507,0
|
|
20241206,153700,145297748,507,507,507,507,0
|
|
20241206,153600,145297748,507,507,507,507,0
|
|
20241206,153500,145297748,507,507,507,507,0
|
|
20241206,153400,145297748,507,507,507,507,0
|
|
20241206,153300,145297748,507,507,507,507,0
|
|
20241206,153200,145297748,507,507,507,507,0
|
|
20241206,153100,145297748,507,507,507,507,0
|
|
20241206,153000,145297748,507,507,507,507,2810
|
|
20241206,152900,144585413,506,506,506,506,0
|
|
20241206,152800,144585413,506,506,506,506,0
|
|
20241206,152700,144585413,506,506,506,506,0
|
|
20241206,152600,144585413,506,506,506,506,0
|
|
20241206,152500,144585413,506,506,506,506,0
|
|
20241206,152400,144585413,506,506,506,506,0
|
|
20241206,152300,144585413,506,506,506,506,0
|
|
20241206,152200,144585413,506,506,506,506,0
|
|
20241206,152100,144585413,506,506,506,506,0
|
|
20241206,152000,144585413,506,506,506,506,0
|
|
20241206,151900,144585413,506,506,506,506,0
|
|
20241206,151800,144585413,506,506,506,506,0
|
|
20241206,151700,144585413,506,505,506,505,10000
|
|
20241206,151600,139526508,505,505,505,505,0
|
|
20241206,151500,139526508,505,505,505,505,0
|
|
20241206,151400,139526508,505,505,505,505,1
|
|
20241206,151300,139526003,504,504,504,504,0
|
|
20241206,151200,139526003,504,504,504,504,0
|
|
20241206,151100,139526003,504,504,504,504,0
|
|
20241206,151000,139526003,504,499,504,496,28
|
|
20241206,150900,139511963,504,491,504,490,10002
|
|
20241206,150800,134608254,491,498,498,491,14
|
|
20241206,150700,134601325,503,490,503,489,8361
|
|
20241206,150600,130512223,491,502,513,491,1669
|
|
20241206,150500,129686246,507,499,507,491,6322
|
|
20241206,150400,126569300,500,505,507,500,14010
|
|
20241206,150300,119554253,506,498,514,496,10091
|
|
20241206,150200,114547598,499,500,500,499,2427
|
|
20241206,150100,113334475,500,504,504,499,5020
|
|
20241206,150000,110823807,500,500,500,500,0
|
|
20241206,145900,110823807,500,500,500,500,231
|
|
20241206,145800,110708307,500,500,501,500,1660
|
|
20241206,145700,109878287,500,509,509,500,710
|
|
20241206,145600,109522544,514,514,514,514,0
|
|
20241206,145500,109522544,514,503,514,500,1377
|
|
20241206,145400,108831108,507,511,511,502,580
|
|
20241206,145300,108538887,515,515,515,515,0
|
|
20241206,145200,108538887,515,515,515,515,0
|
|
20241206,145100,108538887,515,515,516,515,10048
|
|
20241206,145000,103363866,514,510,514,510,1494
|
|
20241206,144900,102599683,509,506,509,506,510
|
|
20241206,144800,102341584,501,511,511,501,1059
|
|
20241206,144700,101807963,512,512,512,512,0
|
|
20241206,144600,101807963,512,512,512,512,0
|
|
20241206,144500,101807963,512,512,512,512,0
|
|
20241206,144400,101807963,512,512,512,512,0
|
|
20241206,144300,101807963,512,512,512,512,30
|
|
20241206,144200,101792603,512,512,512,512,0
|
|
20241206,144100,101792603,512,512,512,512,1
|
|
20241206,144000,101792091,510,510,510,510,1002
|
|
20241206,143900,101281071,511,511,511,511,976
|
|
20241206,143800,100782335,513,513,513,513,0
|
|
20241206,143700,100782335,513,514,514,513,69
|
|
20241206,143600,100746937,515,515,515,515,1
|
|
20241206,143500,100746422,516,513,516,513,901
|
|
20241206,143400,100284206,517,517,517,517,0
|
|
20241206,143300,100284206,517,513,517,513,10271
|
|
20241206,143200,94984313,512,508,512,508,2960
|
|
20241206,143100,93468897,509,509,511,509,41
|
|
20241206,143000,93447998,505,510,510,505,570
|
|
20241206,142900,93159476,512,512,512,512,0
|
|
20241206,142800,93159476,512,512,512,512,2
|
|
20241206,142700,93158452,511,511,511,511,0
|
|
20241206,142600,93158452,511,511,511,511,0
|
|
20241206,142500,93158452,511,512,512,511,769
|
|
20241206,142400,92764726,517,515,517,515,2490
|
|
20241206,142300,91478546,515,511,515,511,2563
|
|
20241206,142200,90164227,509,506,510,506,1430
|
|
20241206,142100,89437807,504,504,504,504,1800
|
|
20241206,142000,88530607,505,505,505,505,1044
|
|
20241206,141900,88003387,505,505,505,505,0
|
|
20241206,141800,88003387,505,505,505,505,0
|
|
20241206,141700,88003387,505,505,505,505,47
|
|
20241206,141600,87979652,506,507,507,506,4
|
|
20241206,141500,87977626,507,507,507,507,0
|
|
20241206,141400,87977626,507,507,507,507,0
|
|
20241206,141300,87977626,507,507,507,507,0
|
|
20241206,141200,87977626,507,504,507,504,7
|
|
20241206,141100,87974092,499,506,506,499,400
|
|
20241206,141000,87774179,507,507,507,507,0
|
|
20241206,140900,87774179,507,507,507,507,2
|
|
20241206,140800,87773165,506,502,506,502,16
|
|
20241206,140700,87765129,501,508,508,501,300
|
|
20241206,140600,87614756,509,510,510,509,8
|
|
20241206,140500,87610677,510,510,510,510,0
|
|
20241206,140400,87610677,510,506,510,506,29
|
|
20241206,140300,87595897,500,508,508,500,380
|
|
20241206,140200,87405290,509,509,509,509,0
|
|
20241206,140100,87405290,509,509,509,509,1
|
|
20241206,140000,87404781,508,508,508,508,0
|
|
20241206,135900,87404781,508,509,509,508,991
|
|
20241206,135800,86901347,509,509,509,509,970
|
|
20241206,135700,86407617,509,509,509,509,3
|
|
20241206,135600,86406090,509,509,509,509,2
|
|
20241206,135500,86405072,511,511,511,511,0
|
|
20241206,135400,86405072,511,511,511,511,4
|
|
20241206,135300,86403028,511,511,511,511,0
|
|
20241206,135200,86403028,511,511,511,511,26
|
|
20241206,135100,86389742,511,510,511,510,2
|
|
20241206,135000,86388721,510,510,510,510,0
|
|
20241206,134900,86388721,510,510,510,510,5
|
|
20241206,134800,86386171,510,510,510,510,3
|
|
20241206,134700,86384641,507,502,510,502,1183
|
|
20241206,134600,85783809,501,507,507,500,640
|
|
20241206,134500,85463319,508,508,508,508,0
|
|
20241206,134400,85463319,508,508,508,500,603
|
|
20241206,134300,85160532,509,510,510,509,2
|
|
20241206,134200,85159513,510,510,511,510,3
|
|
20241206,134100,85157982,511,506,511,506,2
|
|
20241206,134000,85156965,506,513,513,506,1800
|
|
20241206,133900,84246127,514,514,514,514,2
|
|
20241206,133800,84245099,515,515,515,515,0
|
|
20241206,133700,84245099,515,515,515,515,1
|
|
20241206,133600,84244584,516,516,516,516,26
|
|
20241206,133500,84231168,516,511,516,511,7
|
|
20241206,133400,84227574,505,505,505,505,0
|
|
20241206,133300,84227574,505,511,511,505,146
|
|
20241206,133200,84153667,512,514,515,512,283
|
|
20241206,133100,84008119,517,513,517,513,5052
|
|
20241206,133000,81399311,513,514,515,513,2071
|
|
20241206,132900,80333117,514,512,514,511,3474
|
|
20241206,132800,78551326,511,509,511,508,3851
|
|
20241206,132700,76587453,508,507,511,506,355
|
|
20241206,132600,76406776,510,509,510,509,1462
|
|
20241206,132500,75662269,508,508,508,508,3
|
|
20241206,132400,75660745,508,508,508,508,5
|
|
20241206,132300,75658205,508,508,508,508,4
|
|
20241206,132200,75656173,508,508,508,508,1
|
|
20241206,132100,75655665,509,510,510,509,2
|
|
20241206,132000,75654646,508,508,508,508,93
|
|
20241206,131900,75607402,508,507,508,507,912
|
|
20241206,131800,75144267,507,507,507,507,0
|
|
20241206,131700,75144267,507,507,507,507,384
|
|
20241206,131600,74949579,507,507,507,507,100
|
|
20241206,131500,74898879,505,501,505,501,375
|
|
20241206,131400,74710658,501,508,508,501,1602
|
|
20241206,131300,73903929,508,508,508,508,100
|
|
20241206,131200,73853129,509,509,509,509,0
|
|
20241206,131100,73853129,509,509,509,509,0
|
|
20241206,131000,73853129,509,510,510,509,601
|
|
20241206,130900,73546620,509,509,509,509,200
|
|
20241206,130800,73444820,510,510,510,510,0
|
|
20241206,130700,73444820,510,511,511,510,200
|
|
20241206,130600,73342720,510,510,510,510,0
|
|
20241206,130500,73342720,510,510,510,510,0
|
|
20241206,130400,73342720,510,510,510,510,0
|
|
20241206,130300,73342720,510,511,511,510,302
|
|
20241206,130200,73188499,511,504,511,504,508
|
|
20241206,130100,72929240,503,513,513,503,1842
|
|
20241206,130000,72000406,513,514,514,513,2
|
|
20241206,125900,71999379,511,511,511,511,95
|
|
20241206,125800,71950834,516,516,516,516,0
|
|
20241206,125700,71950834,516,516,516,516,0
|
|
20241206,125600,71950834,516,516,516,516,0
|
|
20241206,125500,71950834,516,516,516,516,0
|
|
20241206,125400,71950834,516,516,516,516,0
|
|
20241206,125300,71950834,516,515,516,515,574
|
|
20241206,125200,71655106,514,509,514,503,1716
|
|
20241206,125100,70784749,513,513,513,513,0
|
|
20241206,125000,70784749,513,513,513,513,0
|
|
20241206,124900,70784749,513,510,513,509,60
|
|
20241206,124800,70754069,509,508,509,508,2
|
|
20241206,124700,70753052,507,507,507,507,0
|
|
20241206,124600,70753052,507,514,514,503,889
|
|
20241206,124500,70302119,515,516,516,515,450
|
|
20241206,124400,70070069,515,515,515,513,620
|
|
20241206,124300,69751784,516,517,517,516,60
|
|
20241206,124200,69720779,516,517,518,516,3273
|
|
20241206,124100,68027413,517,514,517,514,13058
|
|
20241206,124000,61302199,513,505,513,505,1774
|
|
20241206,123900,60397514,499,508,508,499,400
|
|
20241206,123800,60196053,509,509,509,509,0
|
|
20241206,123700,60196053,509,509,509,509,0
|
|
20241206,123600,60196053,509,509,509,509,0
|
|
20241206,123500,60196053,509,509,509,509,0
|
|
20241206,123400,60196053,509,509,509,509,99
|
|
20241206,123300,60145662,510,510,510,510,0
|
|
20241206,123200,60145662,510,510,510,510,0
|
|
20241206,123100,60145662,510,510,510,510,110
|
|
20241206,123000,60089562,511,511,511,511,250
|
|
20241206,122900,59961812,512,512,513,511,510
|
|
20241206,122800,59700602,513,510,513,510,13809
|
|
20241206,122700,52645172,510,510,510,509,25
|
|
20241206,122600,52632423,509,509,509,508,118
|
|
20241206,122500,52572370,509,509,509,504,807
|
|
20241206,122400,52161746,509,504,509,504,4653
|
|
20241206,122300,49805471,502,501,502,501,1955
|
|
20241206,122200,48824070,501,501,501,501,0
|
|
20241206,122100,48824070,501,501,501,501,0
|
|
20241206,122000,48824070,501,501,501,501,1018
|
|
20241206,121900,48314052,500,500,500,500,1340
|
|
20241206,121800,47644052,500,500,500,500,1
|
|
20241206,121700,47643552,500,501,501,500,3
|
|
20241206,121600,47642050,501,501,501,501,9
|
|
20241206,121500,47637541,500,500,500,500,80
|
|
20241206,121400,47597541,501,501,501,501,0
|
|
20241206,121300,47597541,501,501,501,501,0
|
|
20241206,121200,47597541,501,502,502,501,3660
|
|
20241206,121100,45761623,505,505,505,505,0
|
|
20241206,121000,45761623,505,505,505,505,0
|
|
20241206,120900,45761623,505,505,505,505,0
|
|
20241206,120800,45761623,505,505,505,505,0
|
|
20241206,120700,45761623,505,505,505,505,1
|
|
20241206,120600,45761118,503,503,503,503,0
|
|
20241206,120500,45761118,503,503,503,503,1
|
|
20241206,120400,45760615,503,503,503,503,0
|
|
20241206,120300,45760615,503,503,503,503,0
|
|
20241206,120200,45760615,503,503,503,503,0
|
|
20241206,120100,45760615,503,503,503,503,0
|
|
20241206,120000,45760615,503,503,503,503,0
|
|
20241206,115900,45760615,503,505,505,503,3534
|
|
20241206,115800,43977512,504,504,504,504,0
|
|
20241206,115700,43977512,504,504,504,504,0
|
|
20241206,115600,43977512,504,504,504,504,0
|
|
20241206,115500,43977512,504,504,504,504,1700
|
|
20241206,115400,43120712,510,510,510,510,0
|
|
20241206,115300,43120712,510,510,510,510,0
|
|
20241206,115200,43120712,510,510,510,510,0
|
|
20241206,115100,43120712,510,510,510,510,0
|
|
20241206,115000,43120712,510,510,510,510,0
|
|
20241206,114900,43120712,510,506,510,506,2699
|
|
20241206,114800,41746224,506,506,506,506,0
|
|
20241206,114700,41746224,506,506,506,506,0
|
|
20241206,114600,41746224,506,506,506,506,0
|
|
20241206,114500,41746224,506,506,506,506,0
|
|
20241206,114400,41746224,506,506,506,506,50
|
|
20241206,114300,41720924,506,506,506,506,0
|
|
20241206,114200,41720924,506,506,506,506,0
|
|
20241206,114100,41720924,506,506,506,506,0
|
|
20241206,114000,41720924,506,506,506,506,0
|
|
20241206,113900,41720924,506,506,506,506,1
|
|
20241206,113800,41720418,502,502,502,502,0
|
|
20241206,113700,41720418,502,502,502,502,0
|
|
20241206,113600,41720418,502,502,502,502,0
|
|
20241206,113500,41720418,502,502,502,502,100
|
|
20241206,113400,41670218,503,503,503,503,691
|
|
20241206,113300,41322645,506,506,506,506,0
|
|
20241206,113200,41322645,506,506,506,506,118
|
|
20241206,113100,41262937,504,504,504,504,0
|
|
20241206,113000,41262937,504,504,504,504,0
|
|
20241206,112900,41262937,504,504,504,504,0
|
|
20241206,112800,41262937,504,504,504,504,0
|
|
20241206,112700,41262937,504,504,504,504,100
|
|
20241206,112600,41212537,504,504,504,504,100
|
|
20241206,112500,41162137,505,505,505,505,0
|
|
20241206,112400,41162137,505,505,505,505,0
|
|
20241206,112300,41162137,505,505,505,505,14
|
|
20241206,112200,41155067,506,506,506,506,101
|
|
20241206,112100,41103961,507,507,507,507,0
|
|
20241206,112000,41103961,507,510,510,507,201
|
|
20241206,111900,41002051,508,509,509,508,600
|
|
20241206,111800,40696851,510,505,510,505,2060
|
|
20241206,111700,39647751,504,508,508,504,274
|
|
20241206,111600,39509625,509,508,512,502,2692
|
|
20241206,111500,38148357,503,507,507,503,6243
|
|
20241206,111400,34998672,511,512,512,511,32
|
|
20241206,111300,34982290,514,502,514,500,15056
|
|
20241206,111200,27364361,501,503,504,501,244
|
|
20241206,111100,27241452,503,501,504,500,582
|
|
20241206,111000,26948497,504,503,504,503,980
|
|
20241206,110900,26455192,502,494,502,494,220
|
|
20241206,110800,26344832,504,504,504,504,0
|
|
20241206,110700,26344832,504,504,504,504,0
|
|
20241206,110600,26344832,504,504,504,504,30
|
|
20241206,110500,26329712,504,499,504,499,730
|
|
20241206,110400,25963792,497,497,497,497,217
|
|
20241206,110300,25855943,497,497,497,497,0
|
|
20241206,110200,25855943,497,497,497,497,193
|
|
20241206,110100,25760022,497,497,497,497,4
|
|
20241206,110000,25758034,497,497,497,497,0
|
|
20241206,105900,25758034,497,497,497,497,16
|
|
20241206,105800,25750082,506,506,506,506,0
|
|
20241206,105700,25750082,506,505,506,505,1020
|
|
20241206,105600,25234075,505,504,506,502,282
|
|
20241206,105500,25091731,503,497,503,497,3836
|
|
20241206,105400,23175074,495,493,497,493,1451
|
|
20241206,105300,22456817,493,488,493,483,1294
|
|
20241206,105200,21824585,487,485,487,483,2241
|
|
20241206,105100,20735106,484,484,484,484,0
|
|
20241206,105000,20735106,484,484,484,484,0
|
|
20241206,104900,20735106,484,484,484,484,0
|
|
20241206,104800,20735106,484,484,484,484,1
|
|
20241206,104700,20734622,484,484,484,484,0
|
|
20241206,104600,20734622,484,484,484,484,0
|
|
20241206,104500,20734622,484,484,484,484,948
|
|
20241206,104400,20275790,486,484,486,484,450
|
|
20241206,104300,20057790,485,486,486,485,103
|
|
20241206,104200,20007745,485,485,485,485,2
|
|
20241206,104100,20006775,485,485,485,485,3
|
|
20241206,104000,20005320,485,485,485,485,2
|
|
20241206,103900,20004350,484,484,484,484,2
|
|
20241206,103800,20003382,483,483,483,483,0
|
|
20241206,103700,20003382,483,483,483,483,0
|
|
20241206,103600,20003382,483,483,483,483,0
|
|
20241206,103500,20003382,483,483,483,483,640
|
|
20241206,103400,19694262,482,483,483,482,752
|
|
20241206,103300,19331118,482,482,482,482,0
|
|
20241206,103200,19331118,482,482,482,482,0
|
|
20241206,103100,19331118,482,482,482,482,153
|
|
20241206,103000,19257372,475,475,475,475,0
|
|
20241206,102900,19257372,475,475,475,475,0
|
|
20241206,102800,19257372,475,475,475,475,0
|
|
20241206,102700,19257372,475,477,477,475,600
|
|
20241206,102600,18972010,494,494,494,494,0
|
|
20241206,102500,18972010,494,494,494,494,0
|
|
20241206,102400,18972010,494,494,494,494,59
|
|
20241206,102300,18942864,495,495,495,495,0
|
|
20241206,102200,18942864,495,495,495,495,0
|
|
20241206,102100,18942864,495,481,495,481,587
|
|
20241206,102000,18653517,466,492,492,466,7136
|
|
20241206,101900,15215460,491,491,491,491,6
|
|
20241206,101800,15212514,491,491,491,491,1098
|
|
20241206,101700,14673396,492,492,492,492,302
|
|
20241206,101600,14524812,492,492,492,492,0
|
|
20241206,101500,14524812,492,492,492,492,0
|
|
20241206,101400,14524812,492,492,492,492,16
|
|
20241206,101300,14516940,492,491,492,491,500
|
|
20241206,101200,14271240,491,492,492,491,1227
|
|
20241206,101100,13667744,492,492,492,492,139
|
|
20241206,101000,13599356,496,496,496,496,200
|
|
20241206,100900,13500156,497,497,497,497,0
|
|
20241206,100800,13500156,497,497,497,497,2
|
|
20241206,100700,13499162,497,497,497,497,0
|
|
20241206,100600,13499162,497,497,497,497,0
|
|
20241206,100500,13499162,497,494,497,494,50
|
|
20241206,100400,13474360,491,491,491,491,0
|
|
20241206,100300,13474360,491,491,491,491,0
|
|
20241206,100200,13474360,491,491,491,491,0
|
|
20241206,100100,13474360,491,491,491,491,0
|
|
20241206,100000,13474360,491,491,491,491,396
|
|
20241206,095900,13279924,491,491,491,491,600
|
|
20241206,095800,12985324,490,490,490,490,530
|
|
20241206,095700,12725624,489,489,489,489,0
|
|
20241206,095600,12725624,489,489,489,489,203
|
|
20241206,095500,12626357,488,488,488,488,8
|
|
20241206,095400,12622453,488,488,488,488,1028
|
|
20241206,095300,12120789,489,490,490,489,3
|
|
20241206,095200,12119320,491,491,491,491,0
|
|
20241206,095100,12119320,491,496,496,491,7
|
|
20241206,095000,12115863,491,496,496,491,2866
|
|
20241206,094900,10694382,496,496,496,496,31
|
|
20241206,094800,10679006,496,496,498,496,4982
|
|
20241206,094700,8207932,498,498,498,498,1
|
|
20241206,094600,8207434,496,496,496,496,0
|
|
20241206,094500,8207434,496,497,497,496,5007
|
|
20241206,094400,5723105,497,497,497,497,540
|
|
20241206,094300,5454725,497,497,497,497,1
|
|
20241206,094200,5454228,497,497,497,497,0
|
|
20241206,094100,5454228,497,497,497,497,0
|
|
20241206,094000,5454228,497,497,497,497,0
|
|
20241206,093900,5454228,497,497,497,497,155
|
|
20241206,093800,5377193,498,498,498,498,0
|
|
20241206,093700,5377193,498,498,498,498,0
|
|
20241206,093600,5377193,498,498,498,498,0
|
|
20241206,093500,5377193,498,498,498,498,0
|
|
20241206,093400,5377193,498,498,498,498,0
|
|
20241206,093300,5377193,498,498,498,498,0
|
|
20241206,093200,5377193,498,498,498,498,281
|
|
20241206,093100,5237255,498,498,498,498,0
|
|
20241206,093000,5237255,498,498,498,498,0
|
|
20241206,092900,5237255,498,498,498,498,0
|
|
20241206,092800,5237255,498,498,498,498,35
|
|
20241206,092700,5219825,500,500,500,500,0
|
|
20241206,092600,5219825,500,500,500,500,1
|
|
20241206,092500,5219325,498,498,498,498,500
|
|
20241206,092400,4970325,498,498,498,498,399
|
|
20241206,092300,4771623,499,499,499,499,0
|
|
20241206,092200,4771623,499,499,499,499,54
|
|
20241206,092100,4744677,500,500,500,500,25
|
|
20241206,092000,4732177,500,500,500,500,6
|
|
20241206,091900,4729177,503,503,503,503,0
|
|
20241206,091800,4729177,503,503,503,503,0
|
|
20241206,091700,4729177,503,500,503,500,55
|
|
20241206,091600,4701667,500,500,500,500,984
|
|
20241206,091500,4209667,497,500,500,497,250
|
|
20241206,091400,4085117,496,496,496,496,0
|
|
20241206,091300,4085117,496,496,496,496,52
|
|
20241206,091200,4059325,496,500,500,496,105
|
|
20241206,091100,4007216,496,496,496,496,0
|
|
20241206,091000,4007216,496,496,496,496,0
|
|
20241206,090900,4007216,496,496,496,496,0
|
|
20241206,090800,4007216,496,499,500,496,4663
|
|
20241206,090700,1675844,500,500,500,500,99
|
|
20241206,090600,1626344,499,499,499,499,0
|
|
20241206,090500,1626344,499,499,499,499,0
|
|
20241206,090400,1626344,499,499,499,499,20
|
|
20241206,090300,1616364,500,500,500,500,0
|
|
20241206,090200,1616364,500,488,501,488,793
|
|
20241206,090100,1220302,483,485,485,483,3
|
|
20241206,090000,1218850,475,475,475,475,2566
|