600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185700,561189753,519,519,519,519,1287
|
|
20241210,185600,561189753,519,519,519,519,0
|
|
20241210,185500,561189753,519,519,519,519,0
|
|
20241210,185400,561189753,519,519,519,519,0
|
|
20241210,185300,561189753,519,519,519,519,0
|
|
20241210,185200,561189753,519,519,519,519,0
|
|
20241210,185100,561189753,519,519,519,519,0
|
|
20241210,185000,561189753,519,519,519,519,0
|
|
20241210,184900,561189753,519,519,519,519,0
|
|
20241210,184800,561189753,519,519,519,519,0
|
|
20241210,184700,561189753,519,519,519,519,0
|
|
20241210,184600,561189753,519,519,519,519,0
|
|
20241210,184500,561189753,519,519,519,519,0
|
|
20241210,184400,561189753,519,519,519,519,0
|
|
20241210,184300,561189753,519,519,519,519,0
|
|
20241210,184200,561189753,519,519,519,519,0
|
|
20241210,184100,561189753,519,519,519,519,0
|
|
20241210,184000,561189753,519,519,519,519,0
|
|
20241210,183900,561189753,519,519,519,519,0
|
|
20241210,183800,561189753,519,519,519,519,0
|
|
20241210,183700,561189753,519,519,519,519,0
|
|
20241210,183600,561189753,519,519,519,519,0
|
|
20241210,183500,561189753,519,519,519,519,0
|
|
20241210,183400,561189753,519,519,519,519,0
|
|
20241210,183300,561189753,519,519,519,519,0
|
|
20241210,183200,561189753,519,519,519,519,0
|
|
20241210,183100,561189753,519,519,519,519,0
|
|
20241210,183000,561189753,519,519,519,519,0
|
|
20241210,182900,561189753,519,519,519,519,0
|
|
20241210,182800,561189753,519,519,519,519,0
|
|
20241210,182700,561189753,519,519,519,519,1287
|
|
20241210,182600,561189753,519,519,519,519,0
|
|
20241210,182500,561189753,519,519,519,519,0
|
|
20241210,182400,561189753,519,519,519,519,0
|
|
20241210,182300,561189753,519,519,519,519,0
|
|
20241210,182200,561189753,519,519,519,519,0
|
|
20241210,182100,561189753,519,519,519,519,0
|
|
20241210,182000,561189753,519,519,519,519,0
|
|
20241210,181900,561189753,519,519,519,519,0
|
|
20241210,181800,561189753,519,519,519,519,0
|
|
20241210,181700,561189753,519,519,519,519,0
|
|
20241210,181600,561189753,519,519,519,519,0
|
|
20241210,181500,561189753,519,519,519,519,0
|
|
20241210,181400,561189753,519,519,519,519,0
|
|
20241210,181300,561189753,519,519,519,519,0
|
|
20241210,181200,561189753,519,519,519,519,0
|
|
20241210,181100,561189753,519,519,519,519,0
|
|
20241210,181000,561189753,519,519,519,519,0
|
|
20241210,180900,561189753,519,519,519,519,0
|
|
20241210,180800,561189753,519,519,519,519,0
|
|
20241210,180700,561189753,519,519,519,519,0
|
|
20241210,180600,561189753,519,519,519,519,0
|
|
20241210,180500,561189753,519,519,519,519,0
|
|
20241210,180400,561189753,519,519,519,519,0
|
|
20241210,180300,561189753,519,519,519,519,0
|
|
20241210,180200,561189753,519,519,519,519,0
|
|
20241210,180100,561189753,519,519,519,519,0
|
|
20241210,180000,561189753,519,519,519,519,0
|
|
20241210,175900,561189753,519,519,519,519,0
|
|
20241210,175800,561189753,519,519,519,519,0
|
|
20241210,175700,561189753,519,519,519,519,1287
|
|
20241210,175600,561189753,519,519,519,519,0
|
|
20241210,175500,561189753,519,519,519,519,0
|
|
20241210,175400,561189753,519,519,519,519,0
|
|
20241210,175300,561189753,519,519,519,519,0
|
|
20241210,175200,561189753,519,519,519,519,0
|
|
20241210,175100,561189753,519,519,519,519,0
|
|
20241210,175000,561189753,519,519,519,519,0
|
|
20241210,174900,561189753,519,519,519,519,0
|
|
20241210,174800,561189753,519,519,519,519,0
|
|
20241210,174700,561189753,519,519,519,519,0
|
|
20241210,174600,561189753,519,519,519,519,0
|
|
20241210,174500,561189753,519,519,519,519,0
|
|
20241210,174400,561189753,519,519,519,519,0
|
|
20241210,174300,561189753,519,519,519,519,0
|
|
20241210,174200,561189753,519,519,519,519,0
|
|
20241210,174100,561189753,519,519,519,519,0
|
|
20241210,174000,561189753,519,519,519,519,0
|
|
20241210,173900,561189753,519,519,519,519,0
|
|
20241210,173800,561189753,519,519,519,519,0
|
|
20241210,173700,561189753,519,519,519,519,0
|
|
20241210,173600,561189753,519,519,519,519,0
|
|
20241210,173500,561189753,519,519,519,519,0
|
|
20241210,173400,561189753,519,519,519,519,0
|
|
20241210,173300,561189753,519,519,519,519,0
|
|
20241210,173200,561189753,519,519,519,519,0
|
|
20241210,173100,561189753,519,519,519,519,0
|
|
20241210,173000,561189753,519,519,519,519,0
|
|
20241210,172900,561189753,519,519,519,519,0
|
|
20241210,172800,561189753,519,519,519,519,0
|
|
20241210,172700,561189753,519,519,519,519,1287
|
|
20241210,172600,561189753,519,519,519,519,0
|
|
20241210,172500,561189753,519,519,519,519,0
|
|
20241210,172400,561189753,519,519,519,519,0
|
|
20241210,172300,561189753,519,519,519,519,0
|
|
20241210,172200,561189753,519,519,519,519,0
|
|
20241210,172100,561189753,519,519,519,519,0
|
|
20241210,172000,561189753,519,519,519,519,0
|
|
20241210,171900,561189753,519,519,519,519,0
|
|
20241210,171800,561189753,519,519,519,519,0
|
|
20241210,171700,561189753,519,519,519,519,0
|
|
20241210,171600,561189753,519,519,519,519,0
|
|
20241210,171500,561189753,519,519,519,519,0
|
|
20241210,171400,561189753,519,519,519,519,0
|
|
20241210,171300,561189753,519,519,519,519,0
|
|
20241210,171200,561189753,519,519,519,519,0
|
|
20241210,171100,561189753,519,519,519,519,0
|
|
20241210,171000,561189753,519,519,519,519,0
|
|
20241210,170900,561189753,519,519,519,519,0
|
|
20241210,170800,561189753,519,519,519,519,0
|
|
20241210,170700,561189753,519,519,519,519,0
|
|
20241210,170600,561189753,519,519,519,519,0
|
|
20241210,170500,561189753,519,519,519,519,0
|
|
20241210,170400,561189753,519,519,519,519,0
|
|
20241210,170300,561189753,519,519,519,519,0
|
|
20241210,170200,561189753,519,519,519,519,0
|
|
20241210,170100,561189753,519,519,519,519,0
|
|
20241210,170000,561189753,519,519,519,519,0
|
|
20241210,165900,561189753,519,519,519,519,0
|
|
20241210,165800,561189753,519,519,519,519,0
|
|
20241210,165700,561189753,519,519,519,519,1287
|
|
20241210,165600,561189753,519,519,519,519,0
|
|
20241210,165500,561189753,519,519,519,519,0
|
|
20241210,165400,561189753,519,519,519,519,0
|
|
20241210,165300,561189753,519,519,519,519,0
|
|
20241210,165200,561189753,519,519,519,519,0
|
|
20241210,165100,561189753,519,519,519,519,0
|
|
20241210,165000,561189753,519,519,519,519,0
|
|
20241210,164900,561189753,519,519,519,519,0
|
|
20241210,164800,561189753,519,519,519,519,0
|
|
20241210,164700,561189753,519,519,519,519,0
|
|
20241210,164600,561189753,519,519,519,519,0
|
|
20241210,164500,561189753,519,519,519,519,0
|
|
20241210,164400,561189753,519,519,519,519,0
|
|
20241210,164300,561189753,519,519,519,519,0
|
|
20241210,164200,561189753,519,519,519,519,0
|
|
20241210,164100,561189753,519,519,519,519,0
|
|
20241210,164000,561189753,519,519,519,519,0
|
|
20241210,163900,561189753,519,519,519,519,0
|
|
20241210,163800,561189753,519,519,519,519,0
|
|
20241210,163700,561189753,519,519,519,519,0
|
|
20241210,163600,561189753,519,519,519,519,0
|
|
20241210,163500,561189753,519,519,519,519,0
|
|
20241210,163400,561189753,519,519,519,519,0
|
|
20241210,163300,561189753,519,519,519,519,0
|
|
20241210,163200,561189753,519,519,519,519,0
|
|
20241210,163100,561189753,519,519,519,519,0
|
|
20241210,163000,561189753,519,519,519,519,0
|
|
20241210,162900,561189753,519,519,519,519,0
|
|
20241210,162800,561189753,519,519,519,519,0
|
|
20241210,162700,561189753,519,519,519,519,1287
|
|
20241210,162600,561189753,519,519,519,519,0
|
|
20241210,162500,561189753,519,519,519,519,0
|
|
20241210,162400,561189753,519,519,519,519,0
|
|
20241210,162300,561189753,519,519,519,519,0
|
|
20241210,162200,561189753,519,519,519,519,0
|
|
20241210,162100,561189753,519,519,519,519,0
|
|
20241210,162000,561189753,519,519,519,519,0
|
|
20241210,161900,561189753,519,519,519,519,0
|
|
20241210,161800,561189753,519,519,519,519,0
|
|
20241210,161700,561189753,519,519,519,519,0
|
|
20241210,161600,561189753,519,519,519,519,0
|
|
20241210,161500,561189753,519,519,519,519,0
|
|
20241210,161400,561189753,519,519,519,519,0
|
|
20241210,161300,561189753,519,519,519,519,0
|
|
20241210,161200,561189753,519,519,519,519,0
|
|
20241210,161100,561189753,519,519,519,519,0
|
|
20241210,161000,561189753,519,519,519,519,0
|
|
20241210,160900,561189753,519,519,519,519,0
|
|
20241210,160800,561189753,519,519,519,519,0
|
|
20241210,160700,561189753,519,519,519,519,0
|
|
20241210,160600,561189753,519,519,519,519,0
|
|
20241210,160500,561189753,519,519,519,519,0
|
|
20241210,160400,561189753,519,519,519,519,0
|
|
20241210,160300,561189753,519,519,519,519,0
|
|
20241210,160200,561189753,519,519,519,519,0
|
|
20241210,160100,561189753,519,519,519,519,0
|
|
20241210,160000,561189753,519,519,519,519,0
|
|
20241210,155900,561189753,519,519,519,519,0
|
|
20241210,155800,561189753,519,519,519,519,0
|
|
20241210,155700,561189753,519,519,519,519,1287
|
|
20241210,155600,561189753,519,519,519,519,0
|
|
20241210,155500,561189753,519,519,519,519,0
|
|
20241210,155400,561189753,519,519,519,519,0
|
|
20241210,155300,561189753,519,519,519,519,0
|
|
20241210,155200,561189753,519,519,519,519,0
|
|
20241210,155100,561189753,519,519,519,519,0
|
|
20241210,155000,561189753,519,519,519,519,0
|
|
20241210,154900,561189753,519,519,519,519,0
|
|
20241210,154800,561189753,519,519,519,519,0
|
|
20241210,154700,561189753,519,519,519,519,0
|
|
20241210,154600,561189753,519,519,519,519,0
|
|
20241210,154500,561189753,519,519,519,519,0
|
|
20241210,154400,561189753,519,519,519,519,0
|
|
20241210,154300,561189753,519,519,519,519,0
|
|
20241210,154200,561189753,519,519,519,519,0
|
|
20241210,154100,561189753,519,519,519,519,0
|
|
20241210,154000,561189753,519,519,519,519,0
|
|
20241210,153900,561189753,519,519,519,519,0
|
|
20241210,153800,561189753,519,519,519,519,0
|
|
20241210,153700,561189753,519,519,519,519,0
|
|
20241210,153600,561189753,519,519,519,519,0
|
|
20241210,153500,561189753,519,519,519,519,0
|
|
20241210,153400,561189753,519,519,519,519,0
|
|
20241210,153300,561189753,519,519,519,519,0
|
|
20241210,153200,561189753,519,519,519,519,0
|
|
20241210,153100,561189753,519,519,519,519,0
|
|
20241210,153000,561189753,519,519,519,519,1287
|
|
20241210,152900,560521800,518,518,518,518,0
|
|
20241210,152800,560521800,518,518,518,518,0
|
|
20241210,152700,560521800,518,518,518,518,0
|
|
20241210,152600,560521800,518,518,518,518,0
|
|
20241210,152500,560521800,518,518,518,518,0
|
|
20241210,152400,560521800,518,518,518,518,0
|
|
20241210,152300,560521800,518,518,518,518,0
|
|
20241210,152200,560521800,518,518,518,518,0
|
|
20241210,152100,560521800,518,518,518,518,0
|
|
20241210,152000,560521800,518,518,518,518,0
|
|
20241210,151900,560521800,518,518,518,518,2312
|
|
20241210,151800,559324184,519,521,521,519,4590
|
|
20241210,151700,556939776,523,523,523,522,947
|
|
20241210,151600,556444496,523,525,525,523,60
|
|
20241210,151500,556413112,525,523,525,523,490
|
|
20241210,151400,556156290,523,524,525,523,4845
|
|
20241210,151300,553616063,525,521,525,520,46057
|
|
20241210,151200,529504857,520,520,520,520,1101
|
|
20241210,151100,528932337,522,522,522,522,0
|
|
20241210,151000,528932337,522,517,522,517,84893
|
|
20241210,150900,484773241,519,517,519,516,7246
|
|
20241210,150800,481024845,520,519,520,519,15769
|
|
20241210,150700,472840724,519,517,519,517,12339
|
|
20241210,150600,466452611,517,517,517,517,5501
|
|
20241210,150500,463608594,516,514,516,514,5011
|
|
20241210,150400,461022921,514,518,518,513,4221
|
|
20241210,150300,458849554,518,516,518,516,300
|
|
20241210,150200,458694184,518,518,518,518,0
|
|
20241210,150100,458694184,518,505,518,505,40010
|
|
20241210,150000,438088556,504,504,504,504,0
|
|
20241210,145900,438088556,504,504,504,504,0
|
|
20241210,145800,438088556,504,504,504,504,0
|
|
20241210,145700,438088556,504,504,504,504,200
|
|
20241210,145600,437987756,504,504,504,504,1
|
|
20241210,145500,437987252,507,507,507,507,0
|
|
20241210,145400,437987252,507,507,508,504,231
|
|
20241210,145300,437869983,504,504,504,504,108
|
|
20241210,145200,437815551,508,508,508,508,0
|
|
20241210,145100,437815551,508,508,508,508,50
|
|
20241210,145000,437790151,505,505,505,505,1089
|
|
20241210,144900,437240206,505,505,505,505,110
|
|
20241210,144800,437184656,505,507,508,505,511
|
|
20241210,144700,436926572,505,506,506,504,24643
|
|
20241210,144600,424480254,507,507,507,507,1
|
|
20241210,144500,424479747,507,507,507,507,0
|
|
20241210,144400,424479747,507,507,507,507,100
|
|
20241210,144300,424429047,508,508,508,508,1
|
|
20241210,144200,424428539,508,508,508,508,0
|
|
20241210,144100,424428539,508,508,508,508,1
|
|
20241210,144000,424428031,508,508,508,508,25
|
|
20241210,143900,424415331,506,506,506,506,0
|
|
20241210,143800,424415331,506,506,506,506,301
|
|
20241210,143700,424263025,506,506,506,506,678
|
|
20241210,143600,423919957,508,508,508,508,0
|
|
20241210,143500,423919957,508,508,508,508,76
|
|
20241210,143400,423881349,507,508,508,507,50
|
|
20241210,143300,423855969,506,506,506,506,0
|
|
20241210,143200,423855969,506,506,506,506,537
|
|
20241210,143100,423584247,509,509,509,509,0
|
|
20241210,143000,423584247,509,509,509,509,500
|
|
20241210,142900,423329747,509,509,509,509,0
|
|
20241210,142800,423329747,509,509,509,509,0
|
|
20241210,142700,423329747,509,509,509,509,19
|
|
20241210,142600,423320076,509,509,509,509,30
|
|
20241210,142500,423304806,509,509,509,509,0
|
|
20241210,142400,423304806,509,509,509,509,0
|
|
20241210,142300,423304806,509,509,509,509,491
|
|
20241210,142200,423054887,509,509,509,509,0
|
|
20241210,142100,423054887,509,509,509,509,300
|
|
20241210,142000,422902187,509,509,509,509,0
|
|
20241210,141900,422902187,509,509,509,509,0
|
|
20241210,141800,422902187,509,509,509,509,0
|
|
20241210,141700,422902187,509,509,509,509,0
|
|
20241210,141600,422902187,509,508,509,508,70
|
|
20241210,141500,422866573,507,507,507,507,642
|
|
20241210,141400,422541079,507,507,507,507,0
|
|
20241210,141300,422541079,507,507,507,507,0
|
|
20241210,141200,422541079,507,506,507,506,51
|
|
20241210,141100,422515270,506,506,506,506,0
|
|
20241210,141000,422515270,506,506,506,506,0
|
|
20241210,140900,422515270,506,506,506,506,49
|
|
20241210,140800,422490476,507,507,507,507,0
|
|
20241210,140700,422490476,507,507,507,507,0
|
|
20241210,140600,422490476,507,507,507,507,0
|
|
20241210,140500,422490476,507,507,507,507,0
|
|
20241210,140400,422490476,507,507,507,507,0
|
|
20241210,140300,422490476,507,507,507,507,300
|
|
20241210,140200,422338376,505,505,505,505,1000
|
|
20241210,140100,421833376,507,507,507,507,0
|
|
20241210,140000,421833376,507,507,507,507,1
|
|
20241210,135900,421832869,507,507,507,507,1
|
|
20241210,135800,421832362,505,505,505,505,0
|
|
20241210,135700,421832362,505,505,505,505,0
|
|
20241210,135600,421832362,505,505,505,505,0
|
|
20241210,135500,421832362,505,505,505,505,200
|
|
20241210,135400,421731362,505,505,505,505,0
|
|
20241210,135300,421731362,505,505,505,505,1390
|
|
20241210,135200,421029412,505,505,505,505,0
|
|
20241210,135100,421029412,505,505,505,505,0
|
|
20241210,135000,421029412,505,505,505,505,500
|
|
20241210,134900,420776912,505,505,505,505,0
|
|
20241210,134800,420776912,505,505,505,505,0
|
|
20241210,134700,420776912,505,505,505,505,0
|
|
20241210,134600,420776912,505,505,505,505,0
|
|
20241210,134500,420776912,505,505,505,505,0
|
|
20241210,134400,420776912,505,505,505,505,0
|
|
20241210,134300,420776912,505,505,505,505,509
|
|
20241210,134200,420519867,504,504,504,504,0
|
|
20241210,134100,420519867,504,504,504,504,0
|
|
20241210,134000,420519867,504,504,504,504,0
|
|
20241210,133900,420519867,504,504,504,504,0
|
|
20241210,133800,420519867,504,504,504,504,0
|
|
20241210,133700,420519867,504,504,504,504,1
|
|
20241210,133600,420519363,505,505,505,505,0
|
|
20241210,133500,420519363,505,505,505,505,0
|
|
20241210,133400,420519363,505,505,505,505,0
|
|
20241210,133300,420519363,505,505,505,505,998
|
|
20241210,133200,420015373,504,504,504,504,1
|
|
20241210,133100,420014869,504,504,504,504,0
|
|
20241210,133000,420014869,504,505,505,504,1003
|
|
20241210,132900,419508355,507,507,507,507,0
|
|
20241210,132800,419508355,507,507,507,507,0
|
|
20241210,132700,419508355,507,506,507,506,2049
|
|
20241210,132600,418470012,504,504,504,504,0
|
|
20241210,132500,418470012,504,504,504,504,2
|
|
20241210,132400,418469004,505,505,505,505,1190
|
|
20241210,132300,417868054,504,504,504,504,0
|
|
20241210,132200,417868054,504,504,504,504,505
|
|
20241210,132100,417613534,503,503,503,503,0
|
|
20241210,132000,417613534,503,503,503,503,200
|
|
20241210,131900,417512934,502,502,502,502,0
|
|
20241210,131800,417512934,502,502,502,502,0
|
|
20241210,131700,417512934,502,502,502,502,3000
|
|
20241210,131600,416006934,502,502,502,502,3000
|
|
20241210,131500,414500934,502,502,502,502,447
|
|
20241210,131400,414276540,502,502,502,502,0
|
|
20241210,131300,414276540,502,502,502,502,3000
|
|
20241210,131200,412770540,503,503,503,503,0
|
|
20241210,131100,412770540,503,503,503,503,1000
|
|
20241210,131000,412267540,502,502,502,502,3
|
|
20241210,130900,412266034,502,502,502,502,0
|
|
20241210,130800,412266034,502,502,502,502,0
|
|
20241210,130700,412266034,502,502,502,502,0
|
|
20241210,130600,412266034,502,502,502,502,0
|
|
20241210,130500,412266034,502,502,502,502,23
|
|
20241210,130400,412254488,501,501,501,501,0
|
|
20241210,130300,412254488,501,501,501,501,0
|
|
20241210,130200,412254488,501,501,501,501,0
|
|
20241210,130100,412254488,501,501,501,501,0
|
|
20241210,130000,412254488,501,501,501,501,0
|
|
20241210,125900,412254488,501,501,501,501,0
|
|
20241210,125800,412254488,501,501,501,501,0
|
|
20241210,125700,412254488,501,501,501,501,0
|
|
20241210,125600,412254488,501,501,501,501,0
|
|
20241210,125500,412254488,501,501,501,501,0
|
|
20241210,125400,412254488,501,501,501,501,0
|
|
20241210,125300,412254488,501,501,501,501,0
|
|
20241210,125200,412254488,501,501,501,501,0
|
|
20241210,125100,412254488,501,501,501,501,1339
|
|
20241210,125000,411583649,501,501,501,501,0
|
|
20241210,124900,411583649,501,501,501,501,0
|
|
20241210,124800,411583649,501,501,501,501,600
|
|
20241210,124700,411283049,501,500,501,500,33
|
|
20241210,124600,411266519,500,500,500,500,875
|
|
20241210,124500,410829019,500,500,500,500,9
|
|
20241210,124400,410824519,500,500,500,500,100
|
|
20241210,124300,410774519,501,501,501,501,0
|
|
20241210,124200,410774519,501,501,501,501,0
|
|
20241210,124100,410774519,501,501,501,501,691
|
|
20241210,124000,410428328,501,501,501,501,1
|
|
20241210,123900,410427827,500,500,500,500,764
|
|
20241210,123800,410045827,500,500,500,500,0
|
|
20241210,123700,410045827,500,500,500,500,0
|
|
20241210,123600,410045827,500,500,500,500,0
|
|
20241210,123500,410045827,500,500,500,500,0
|
|
20241210,123400,410045827,500,500,500,500,0
|
|
20241210,123300,410045827,500,500,500,500,0
|
|
20241210,123200,410045827,500,500,500,500,0
|
|
20241210,123100,410045827,500,500,500,500,1
|
|
20241210,123000,410045327,500,500,500,500,0
|
|
20241210,122900,410045327,500,500,500,500,1
|
|
20241210,122800,410044827,505,505,505,505,0
|
|
20241210,122700,410044827,505,505,505,505,222
|
|
20241210,122600,409932717,505,505,505,505,0
|
|
20241210,122500,409932717,505,505,505,505,0
|
|
20241210,122400,409932717,505,501,505,501,151
|
|
20241210,122300,409857062,504,504,504,504,765
|
|
20241210,122200,409471502,504,504,504,504,0
|
|
20241210,122100,409471502,504,504,504,504,0
|
|
20241210,122000,409471502,504,504,504,504,613
|
|
20241210,121900,409162550,505,505,505,505,0
|
|
20241210,121800,409162550,505,505,505,505,0
|
|
20241210,121700,409162550,505,505,505,505,100
|
|
20241210,121600,409112050,506,506,506,499,7101
|
|
20241210,121500,405567944,506,504,506,504,600
|
|
20241210,121400,405265344,504,497,504,497,991
|
|
20241210,121300,404766684,501,498,501,495,10592
|
|
20241210,121200,399498379,497,498,498,497,1399
|
|
20241210,121100,398802665,497,504,504,497,48099
|
|
20241210,121000,374612990,505,510,510,504,19468
|
|
20241210,120900,364771074,509,509,509,509,22
|
|
20241210,120800,364759876,515,515,515,515,1
|
|
20241210,120700,364759361,510,511,511,510,10200
|
|
20241210,120600,359553353,515,515,515,515,1
|
|
20241210,120500,359552838,511,515,515,511,3001
|
|
20241210,120400,358019323,511,511,511,511,406
|
|
20241210,120300,357811857,512,512,512,512,0
|
|
20241210,120200,357811857,512,514,514,511,11749
|
|
20241210,120100,351794342,515,515,515,515,105
|
|
20241210,120000,351740267,515,515,515,515,0
|
|
20241210,115900,351740267,515,515,515,515,1844
|
|
20241210,115800,350790607,515,515,515,515,1309
|
|
20241210,115700,350116472,516,515,516,515,3040
|
|
20241210,115600,348550832,515,515,515,515,2356
|
|
20241210,115500,347337492,519,519,519,519,0
|
|
20241210,115400,347337492,519,519,519,519,0
|
|
20241210,115300,347337492,519,519,519,519,13
|
|
20241210,115200,347330745,519,519,519,519,1
|
|
20241210,115100,347330226,515,514,515,514,1192
|
|
20241210,115000,346717537,515,515,515,515,49
|
|
20241210,114900,346692302,515,515,515,515,1
|
|
20241210,114800,346691787,515,515,515,515,0
|
|
20241210,114700,346691787,515,515,515,515,2653
|
|
20241210,114600,345325492,519,515,519,515,1207
|
|
20241210,114500,344699096,515,515,515,515,50
|
|
20241210,114400,344673346,515,515,515,515,50
|
|
20241210,114300,344647596,514,514,514,514,0
|
|
20241210,114200,344647596,514,514,514,514,2
|
|
20241210,114100,344646568,515,515,515,515,0
|
|
20241210,114000,344646568,515,515,515,515,100
|
|
20241210,113900,344595068,511,511,511,511,0
|
|
20241210,113800,344595068,511,511,511,511,0
|
|
20241210,113700,344595068,511,511,511,511,0
|
|
20241210,113600,344595068,511,516,516,511,11002
|
|
20241210,113500,338937477,519,519,519,519,5
|
|
20241210,113400,338934882,519,519,519,519,38
|
|
20241210,113300,338915160,516,516,516,516,0
|
|
20241210,113200,338915160,516,516,516,516,0
|
|
20241210,113100,338915160,516,516,516,516,5206
|
|
20241210,113000,336228864,516,516,516,516,2546
|
|
20241210,112900,334915128,518,519,520,516,4750
|
|
20241210,112800,332460485,519,519,519,519,770
|
|
20241210,112700,332060855,518,519,519,518,193
|
|
20241210,112600,331960826,520,519,520,519,83
|
|
20241210,112500,331917669,520,519,520,519,2
|
|
20241210,112400,331916630,520,519,520,515,269
|
|
20241210,112300,331778012,520,519,520,519,10
|
|
20241210,112200,331772819,519,520,520,519,2556
|
|
20241210,112100,330443709,521,521,521,521,0
|
|
20241210,112000,330443709,521,519,521,519,14651
|
|
20241210,111900,322818430,519,517,520,517,7497
|
|
20241210,111800,318930585,516,516,516,516,10
|
|
20241210,111700,318925425,516,516,516,516,20
|
|
20241210,111600,318915105,518,517,518,517,1530
|
|
20241210,111500,318123605,517,517,517,517,30
|
|
20241210,111400,318108095,519,516,519,515,2575
|
|
20241210,111300,316781079,516,517,517,516,5020
|
|
20241210,111200,314190659,517,519,519,516,318
|
|
20241210,111100,314026396,519,519,519,519,7
|
|
20241210,111000,314022763,520,520,520,520,1333
|
|
20241210,110900,313329603,520,519,520,519,10265
|
|
20241210,110800,307991908,520,520,520,519,276
|
|
20241210,110700,307848460,520,518,520,518,20650
|
|
20241210,110600,297139405,517,517,517,517,2574
|
|
20241210,110500,295808647,517,517,517,517,120
|
|
20241210,110400,295746607,517,517,517,517,810
|
|
20241210,110300,295327837,516,515,516,515,101
|
|
20241210,110200,295275821,515,516,517,515,2402
|
|
20241210,110100,294036184,516,516,516,515,239
|
|
20241210,110000,293912960,516,516,516,516,321
|
|
20241210,105900,293747324,516,516,516,515,683
|
|
20241210,105800,293395376,515,515,515,515,231
|
|
20241210,105700,293276411,515,515,515,515,0
|
|
20241210,105600,293276411,515,514,515,514,10193
|
|
20241210,105500,288034040,514,514,514,514,245
|
|
20241210,105400,287908110,514,513,515,513,10020
|
|
20241210,105300,282760186,512,511,513,510,11606
|
|
20241210,105200,276817631,510,510,510,510,0
|
|
20241210,105100,276817631,510,510,510,510,200
|
|
20241210,105000,276715631,508,508,508,508,82230
|
|
20241210,104900,234942791,508,508,508,508,17770
|
|
20241210,104800,225915631,508,508,508,508,0
|
|
20241210,104700,225915631,508,509,509,508,1000
|
|
20241210,104600,225406634,510,510,510,510,1000
|
|
20241210,104500,224896634,511,511,511,511,2
|
|
20241210,104400,224895612,512,512,512,512,0
|
|
20241210,104300,224895612,512,512,512,512,0
|
|
20241210,104200,224895612,512,511,512,511,3003
|
|
20241210,104100,223360077,511,510,511,510,1827
|
|
20241210,104000,222428302,509,509,509,509,0
|
|
20241210,103900,222428302,509,509,509,509,2500
|
|
20241210,103800,221155802,508,508,508,508,6006
|
|
20241210,103700,218104754,508,508,508,508,1700
|
|
20241210,103600,217241154,510,510,510,510,1000
|
|
20241210,103500,216731154,510,510,510,510,0
|
|
20241210,103400,216731154,510,510,510,510,0
|
|
20241210,103300,216731154,510,510,512,508,20807
|
|
20241210,103200,206114272,509,509,509,509,1304
|
|
20241210,103100,205450536,511,510,511,510,22262
|
|
20241210,103000,194096816,510,510,510,510,1000
|
|
20241210,102900,193586816,511,511,511,511,300
|
|
20241210,102800,193433516,511,510,511,510,356
|
|
20241210,102700,193251931,511,511,511,511,286
|
|
20241210,102600,193105785,511,510,511,510,550
|
|
20241210,102500,192824935,511,511,511,511,1632
|
|
20241210,102400,191990983,511,511,511,511,501
|
|
20241210,102300,191734972,511,509,511,509,2695
|
|
20241210,102200,190360129,510,510,510,510,2260
|
|
20241210,102100,189207529,509,509,509,509,1374
|
|
20241210,102000,188508163,509,509,509,509,150
|
|
20241210,101900,188431813,509,509,509,509,8
|
|
20241210,101800,188427741,506,504,506,504,19123
|
|
20241210,101700,178752666,510,510,510,503,30588
|
|
20241210,101600,163323368,513,513,513,513,100
|
|
20241210,101500,163272068,512,512,512,511,6303
|
|
20241210,101400,160044934,513,508,513,508,85067
|
|
20241210,101300,116735643,506,506,506,506,3196
|
|
20241210,101200,115118467,506,506,506,506,527
|
|
20241210,101100,114851805,505,506,506,505,1000
|
|
20241210,101000,114346555,508,509,509,508,105
|
|
20241210,100900,114293214,509,509,509,509,154
|
|
20241210,100800,114214828,509,509,509,509,1
|
|
20241210,100700,114214319,511,511,511,511,0
|
|
20241210,100600,114214319,511,511,511,511,587
|
|
20241210,100500,113914362,511,510,511,505,1042
|
|
20241210,100400,113384996,510,510,511,510,394
|
|
20241210,100300,113183956,510,510,511,510,4122
|
|
20241210,100200,111077715,510,510,510,510,898
|
|
20241210,100100,110619735,510,509,510,509,5368
|
|
20241210,100000,107882351,510,507,510,507,3096
|
|
20241210,095900,106308757,507,507,507,507,4
|
|
20241210,095800,106306729,505,505,505,505,0
|
|
20241210,095700,106306729,505,505,505,505,1000
|
|
20241210,095600,105801729,507,505,507,505,24469
|
|
20241210,095500,93413910,505,503,505,503,2060
|
|
20241210,095400,92375482,503,504,504,503,165
|
|
20241210,095300,92292323,501,504,505,501,2956
|
|
20241210,095200,90801571,504,501,504,500,5430
|
|
20241210,095100,88071721,501,501,501,501,0
|
|
20241210,095000,88071721,501,501,501,501,0
|
|
20241210,094900,88071721,501,501,501,500,9678
|
|
20241210,094800,83229058,501,501,501,501,0
|
|
20241210,094700,83229058,501,501,501,501,0
|
|
20241210,094600,83229058,501,501,501,501,50
|
|
20241210,094500,83204008,501,501,501,501,0
|
|
20241210,094400,83204008,501,501,501,501,200
|
|
20241210,094300,83103808,500,501,501,500,513
|
|
20241210,094200,82847288,501,504,504,501,1325
|
|
20241210,094100,82183433,504,504,504,504,4200
|
|
20241210,094000,80066633,504,504,504,504,923
|
|
20241210,093900,79601441,501,501,501,501,100
|
|
20241210,093800,79551341,501,502,502,501,10243
|
|
20241210,093700,74415538,504,502,504,502,174
|
|
20241210,093600,74328184,502,505,505,502,5016
|
|
20241210,093500,71810122,505,505,506,505,4173
|
|
20241210,093400,69702751,506,500,506,500,40103
|
|
20241210,093300,49603965,501,503,503,501,1347
|
|
20241210,093200,48928848,503,503,504,503,3093
|
|
20241210,093100,47372960,503,503,505,503,4292
|
|
20241210,093000,45213700,503,501,503,500,19031
|
|
20241210,092900,35687812,501,498,501,498,5780
|
|
20241210,092800,32800474,497,495,497,495,4000
|
|
20241210,092700,30815646,494,491,494,491,5882
|
|
20241210,092600,27911773,486,486,486,486,0
|
|
20241210,092500,27911773,486,486,486,486,5
|
|
20241210,092400,27909343,486,485,486,485,304
|
|
20241210,092300,27761601,485,489,490,483,10405
|
|
20241210,092200,22699689,489,489,489,489,400
|
|
20241210,092100,22504089,490,492,492,490,6500
|
|
20241210,092000,19318522,491,491,491,491,1
|
|
20241210,091900,19318031,490,490,490,490,0
|
|
20241210,091800,19318031,490,490,490,490,0
|
|
20241210,091700,19318031,490,491,494,490,1450
|
|
20241210,091600,18604867,491,491,491,491,470
|
|
20241210,091500,18374097,491,491,491,491,48
|
|
20241210,091400,18350529,494,494,495,494,195
|
|
20241210,091300,18254099,494,494,494,494,56
|
|
20241210,091200,18226435,494,494,494,494,100
|
|
20241210,091100,18177035,490,490,490,490,773
|
|
20241210,091000,17798265,490,494,494,490,5502
|
|
20241210,090900,15091675,497,497,497,497,450
|
|
20241210,090800,14868025,494,496,497,494,5966
|
|
20241210,090700,11908989,496,496,496,496,209
|
|
20241210,090600,11805325,496,496,496,496,2000
|
|
20241210,090500,10813325,496,492,496,488,6918
|
|
20241210,090400,7394745,492,487,492,487,226
|
|
20241210,090300,7284633,493,485,493,485,4442
|
|
20241210,090200,5114359,486,486,487,486,1617
|
|
20241210,090100,4328310,486,479,489,477,3018
|
|
20241210,090000,2887668,490,475,490,475,6066
|