618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191500,98515868,510,510,510,510,5330
|
|
20241202,191400,98515868,510,510,510,510,0
|
|
20241202,191300,98515868,510,510,510,510,0
|
|
20241202,191200,98515868,510,510,510,510,0
|
|
20241202,191100,98515868,510,510,510,510,0
|
|
20241202,191000,98515868,510,510,510,510,0
|
|
20241202,190900,98515868,510,510,510,510,0
|
|
20241202,190800,98515868,510,510,510,510,0
|
|
20241202,190700,98515868,510,510,510,510,0
|
|
20241202,190600,98515868,510,510,510,510,0
|
|
20241202,190500,98515868,510,510,510,510,0
|
|
20241202,190400,98515868,510,510,510,510,0
|
|
20241202,190300,98515868,510,510,510,510,0
|
|
20241202,190200,98515868,510,510,510,510,0
|
|
20241202,190100,98515868,510,510,510,510,0
|
|
20241202,190000,98515868,510,510,510,510,0
|
|
20241202,185900,98515868,510,510,510,510,0
|
|
20241202,185800,98515868,510,510,510,510,0
|
|
20241202,185700,98515868,510,510,510,510,0
|
|
20241202,185600,98515868,510,510,510,510,0
|
|
20241202,185500,98515868,510,510,510,510,0
|
|
20241202,185400,98515868,510,510,510,510,0
|
|
20241202,185300,98515868,510,510,510,510,0
|
|
20241202,185200,98515868,510,510,510,510,0
|
|
20241202,185100,98515868,510,510,510,510,0
|
|
20241202,185000,98515868,510,510,510,510,0
|
|
20241202,184900,98515868,510,510,510,510,0
|
|
20241202,184800,98515868,510,510,510,510,0
|
|
20241202,184700,98515868,510,510,510,510,0
|
|
20241202,184600,98515868,510,510,510,510,0
|
|
20241202,184500,98515868,510,510,510,510,5330
|
|
20241202,184400,98515868,510,510,510,510,0
|
|
20241202,184300,98515868,510,510,510,510,0
|
|
20241202,184200,98515868,510,510,510,510,0
|
|
20241202,184100,98515868,510,510,510,510,0
|
|
20241202,184000,98515868,510,510,510,510,0
|
|
20241202,183900,98515868,510,510,510,510,0
|
|
20241202,183800,98515868,510,510,510,510,0
|
|
20241202,183700,98515868,510,510,510,510,0
|
|
20241202,183600,98515868,510,510,510,510,0
|
|
20241202,183500,98515868,510,510,510,510,0
|
|
20241202,183400,98515868,510,510,510,510,0
|
|
20241202,183300,98515868,510,510,510,510,0
|
|
20241202,183200,98515868,510,510,510,510,0
|
|
20241202,183100,98515868,510,510,510,510,0
|
|
20241202,183000,98515868,510,510,510,510,0
|
|
20241202,182900,98515868,510,510,510,510,0
|
|
20241202,182800,98515868,510,510,510,510,0
|
|
20241202,182700,98515868,510,510,510,510,0
|
|
20241202,182600,98515868,510,510,510,510,0
|
|
20241202,182500,98515868,510,510,510,510,0
|
|
20241202,182400,98515868,510,510,510,510,0
|
|
20241202,182300,98515868,510,510,510,510,0
|
|
20241202,182200,98515868,510,510,510,510,0
|
|
20241202,182100,98515868,510,510,510,510,0
|
|
20241202,182000,98515868,510,510,510,510,0
|
|
20241202,181900,98515868,510,510,510,510,0
|
|
20241202,181800,98515868,510,510,510,510,0
|
|
20241202,181700,98515868,510,510,510,510,0
|
|
20241202,181600,98515868,510,510,510,510,0
|
|
20241202,181500,98515868,510,510,510,510,5330
|
|
20241202,181400,98515868,510,510,510,510,0
|
|
20241202,181300,98515868,510,510,510,510,0
|
|
20241202,181200,98515868,510,510,510,510,0
|
|
20241202,181100,98515868,510,510,510,510,0
|
|
20241202,181000,98515868,510,510,510,510,0
|
|
20241202,180900,98515868,510,510,510,510,0
|
|
20241202,180800,98515868,510,510,510,510,0
|
|
20241202,180700,98515868,510,510,510,510,0
|
|
20241202,180600,98515868,510,510,510,510,0
|
|
20241202,180500,98515868,510,510,510,510,0
|
|
20241202,180400,98515868,510,510,510,510,0
|
|
20241202,180300,98515868,510,510,510,510,0
|
|
20241202,180200,98515868,510,510,510,510,0
|
|
20241202,180100,98515868,510,510,510,510,0
|
|
20241202,180000,98515868,510,510,510,510,0
|
|
20241202,175900,98515868,510,510,510,510,0
|
|
20241202,175800,98515868,510,510,510,510,0
|
|
20241202,175700,98515868,510,510,510,510,0
|
|
20241202,175600,98515868,510,510,510,510,0
|
|
20241202,175500,98515868,510,510,510,510,0
|
|
20241202,175400,98515868,510,510,510,510,0
|
|
20241202,175300,98515868,510,510,510,510,0
|
|
20241202,175200,98515868,510,510,510,510,0
|
|
20241202,175100,98515868,510,510,510,510,0
|
|
20241202,175000,98515868,510,510,510,510,0
|
|
20241202,174900,98515868,510,510,510,510,0
|
|
20241202,174800,98515868,510,510,510,510,0
|
|
20241202,174700,98515868,510,510,510,510,0
|
|
20241202,174600,98515868,510,510,510,510,0
|
|
20241202,174500,98515868,510,510,510,510,5330
|
|
20241202,174400,98515868,510,510,510,510,0
|
|
20241202,174300,98515868,510,510,510,510,0
|
|
20241202,174200,98515868,510,510,510,510,0
|
|
20241202,174100,98515868,510,510,510,510,0
|
|
20241202,174000,98515868,510,510,510,510,0
|
|
20241202,173900,98515868,510,510,510,510,0
|
|
20241202,173800,98515868,510,510,510,510,0
|
|
20241202,173700,98515868,510,510,510,510,0
|
|
20241202,173600,98515868,510,510,510,510,0
|
|
20241202,173500,98515868,510,510,510,510,0
|
|
20241202,173400,98515868,510,510,510,510,0
|
|
20241202,173300,98515868,510,510,510,510,0
|
|
20241202,173200,98515868,510,510,510,510,0
|
|
20241202,173100,98515868,510,510,510,510,0
|
|
20241202,173000,98515868,510,510,510,510,0
|
|
20241202,172900,98515868,510,510,510,510,0
|
|
20241202,172800,98515868,510,510,510,510,0
|
|
20241202,172700,98515868,510,510,510,510,0
|
|
20241202,172600,98515868,510,510,510,510,0
|
|
20241202,172500,98515868,510,510,510,510,0
|
|
20241202,172400,98515868,510,510,510,510,0
|
|
20241202,172300,98515868,510,510,510,510,0
|
|
20241202,172200,98515868,510,510,510,510,0
|
|
20241202,172100,98515868,510,510,510,510,0
|
|
20241202,172000,98515868,510,510,510,510,0
|
|
20241202,171900,98515868,510,510,510,510,0
|
|
20241202,171800,98515868,510,510,510,510,0
|
|
20241202,171700,98515868,510,510,510,510,0
|
|
20241202,171600,98515868,510,510,510,510,0
|
|
20241202,171500,98515868,510,510,510,510,5330
|
|
20241202,171400,98515868,510,510,510,510,0
|
|
20241202,171300,98515868,510,510,510,510,0
|
|
20241202,171200,98515868,510,510,510,510,0
|
|
20241202,171100,98515868,510,510,510,510,0
|
|
20241202,171000,98515868,510,510,510,510,0
|
|
20241202,170900,98515868,510,510,510,510,0
|
|
20241202,170800,98515868,510,510,510,510,0
|
|
20241202,170700,98515868,510,510,510,510,0
|
|
20241202,170600,98515868,510,510,510,510,0
|
|
20241202,170500,98515868,510,510,510,510,0
|
|
20241202,170400,98515868,510,510,510,510,0
|
|
20241202,170300,98515868,510,510,510,510,0
|
|
20241202,170200,98515868,510,510,510,510,0
|
|
20241202,170100,98515868,510,510,510,510,0
|
|
20241202,170000,98515868,510,510,510,510,0
|
|
20241202,165900,98515868,510,510,510,510,0
|
|
20241202,165800,98515868,510,510,510,510,0
|
|
20241202,165700,98515868,510,510,510,510,0
|
|
20241202,165600,98515868,510,510,510,510,0
|
|
20241202,165500,98515868,510,510,510,510,0
|
|
20241202,165400,98515868,510,510,510,510,0
|
|
20241202,165300,98515868,510,510,510,510,0
|
|
20241202,165200,98515868,510,510,510,510,0
|
|
20241202,165100,98515868,510,510,510,510,0
|
|
20241202,165000,98515868,510,510,510,510,0
|
|
20241202,164900,98515868,510,510,510,510,0
|
|
20241202,164800,98515868,510,510,510,510,0
|
|
20241202,164700,98515868,510,510,510,510,0
|
|
20241202,164600,98515868,510,510,510,510,0
|
|
20241202,164500,98515868,510,510,510,510,5330
|
|
20241202,164400,98515868,510,510,510,510,0
|
|
20241202,164300,98515868,510,510,510,510,0
|
|
20241202,164200,98515868,510,510,510,510,0
|
|
20241202,164100,98515868,510,510,510,510,0
|
|
20241202,164000,98515868,510,510,510,510,0
|
|
20241202,163900,98515868,510,510,510,510,0
|
|
20241202,163800,98515868,510,510,510,510,0
|
|
20241202,163700,98515868,510,510,510,510,0
|
|
20241202,163600,98515868,510,510,510,510,0
|
|
20241202,163500,98515868,510,510,510,510,0
|
|
20241202,163400,98515868,510,510,510,510,0
|
|
20241202,163300,98515868,510,510,510,510,0
|
|
20241202,163200,98515868,510,510,510,510,0
|
|
20241202,163100,98515868,510,510,510,510,0
|
|
20241202,163000,98515868,510,510,510,510,0
|
|
20241202,162900,98515868,510,510,510,510,0
|
|
20241202,162800,98515868,510,510,510,510,0
|
|
20241202,162700,98515868,510,510,510,510,0
|
|
20241202,162600,98515868,510,510,510,510,0
|
|
20241202,162500,98515868,510,510,510,510,0
|
|
20241202,162400,98515868,510,510,510,510,0
|
|
20241202,162300,98515868,510,510,510,510,0
|
|
20241202,162200,98515868,510,510,510,510,0
|
|
20241202,162100,98515868,510,510,510,510,0
|
|
20241202,162000,98515868,510,510,510,510,0
|
|
20241202,161900,98515868,510,510,510,510,0
|
|
20241202,161800,98515868,510,510,510,510,0
|
|
20241202,161700,98515868,510,510,510,510,0
|
|
20241202,161600,98515868,510,510,510,510,0
|
|
20241202,161500,98515868,510,510,510,510,5330
|
|
20241202,161400,98515868,510,510,510,510,0
|
|
20241202,161300,98515868,510,510,510,510,0
|
|
20241202,161200,98515868,510,510,510,510,0
|
|
20241202,161100,98515868,510,510,510,510,0
|
|
20241202,161000,98515868,510,510,510,510,0
|
|
20241202,160900,98515868,510,510,510,510,0
|
|
20241202,160800,98515868,510,510,510,510,0
|
|
20241202,160700,98515868,510,510,510,510,0
|
|
20241202,160600,98515868,510,510,510,510,0
|
|
20241202,160500,98515868,510,510,510,510,0
|
|
20241202,160400,98515868,510,510,510,510,0
|
|
20241202,160300,98515868,510,510,510,510,0
|
|
20241202,160200,98515868,510,510,510,510,0
|
|
20241202,160100,98515868,510,510,510,510,0
|
|
20241202,160000,98515868,510,510,510,510,0
|
|
20241202,155900,98515868,510,510,510,510,0
|
|
20241202,155800,98515868,510,510,510,510,0
|
|
20241202,155700,98515868,510,510,510,510,0
|
|
20241202,155600,98515868,510,510,510,510,0
|
|
20241202,155500,98515868,510,510,510,510,0
|
|
20241202,155400,98515868,510,510,510,510,0
|
|
20241202,155300,98515868,510,510,510,510,0
|
|
20241202,155200,98515868,510,510,510,510,0
|
|
20241202,155100,98515868,510,510,510,510,0
|
|
20241202,155000,98515868,510,510,510,510,0
|
|
20241202,154900,98515868,510,510,510,510,0
|
|
20241202,154800,98515868,510,510,510,510,0
|
|
20241202,154700,98515868,510,510,510,510,0
|
|
20241202,154600,98515868,510,510,510,510,0
|
|
20241202,154500,98515868,510,510,510,510,5330
|
|
20241202,154400,98515868,510,510,510,510,0
|
|
20241202,154300,98515868,510,510,510,510,0
|
|
20241202,154200,98515868,510,510,510,510,0
|
|
20241202,154100,98515868,510,510,510,510,0
|
|
20241202,154000,98515868,510,510,510,510,0
|
|
20241202,153900,98515868,510,510,510,510,0
|
|
20241202,153800,98515868,510,510,510,510,0
|
|
20241202,153700,98515868,510,510,510,510,0
|
|
20241202,153600,98515868,510,510,510,510,0
|
|
20241202,153500,98515868,510,510,510,510,0
|
|
20241202,153400,98515868,510,510,510,510,0
|
|
20241202,153300,98515868,510,510,510,510,0
|
|
20241202,153200,98515868,510,510,510,510,0
|
|
20241202,153100,98515868,510,510,510,510,0
|
|
20241202,153000,98515868,510,510,510,510,5330
|
|
20241202,152900,95797568,511,511,511,511,0
|
|
20241202,152800,95797568,511,511,511,511,0
|
|
20241202,152700,95797568,511,511,511,511,0
|
|
20241202,152600,95797568,511,511,511,511,0
|
|
20241202,152500,95797568,511,511,511,511,0
|
|
20241202,152400,95797568,511,511,511,511,0
|
|
20241202,152300,95797568,511,511,511,511,0
|
|
20241202,152200,95797568,511,511,511,511,0
|
|
20241202,152100,95797568,511,511,511,511,0
|
|
20241202,152000,95797568,511,511,511,511,0
|
|
20241202,151900,95797568,511,511,511,511,975
|
|
20241202,151800,95299343,511,511,511,509,95
|
|
20241202,151700,95250828,509,509,509,509,10
|
|
20241202,151600,95245738,510,510,510,510,24
|
|
20241202,151500,95233498,510,510,510,510,16
|
|
20241202,151400,95225338,509,509,509,509,142
|
|
20241202,151300,95153060,508,509,509,508,2924
|
|
20241202,151200,93667404,509,509,509,509,406
|
|
20241202,151100,93460750,509,509,509,509,0
|
|
20241202,151000,93460750,509,509,509,509,0
|
|
20241202,150900,93460750,509,509,509,509,118
|
|
20241202,150800,93400688,510,510,510,510,0
|
|
20241202,150700,93400688,510,510,510,510,376
|
|
20241202,150600,93208928,510,510,510,510,10
|
|
20241202,150500,93203828,509,509,509,509,6
|
|
20241202,150400,93200774,509,509,509,509,3
|
|
20241202,150300,93199247,509,510,510,509,124
|
|
20241202,150200,93136043,509,510,510,509,76
|
|
20241202,150100,93097358,510,510,510,510,5
|
|
20241202,150000,93094808,510,510,510,510,21
|
|
20241202,145900,93084098,510,510,510,510,0
|
|
20241202,145800,93084098,510,510,510,510,1
|
|
20241202,145700,93083588,511,511,511,511,0
|
|
20241202,145600,93083588,511,511,511,511,0
|
|
20241202,145500,93083588,511,511,511,511,0
|
|
20241202,145400,93083588,511,511,511,511,0
|
|
20241202,145300,93083588,511,511,511,511,0
|
|
20241202,145200,93083588,511,511,511,511,0
|
|
20241202,145100,93083588,511,511,511,511,0
|
|
20241202,145000,93083588,511,511,511,511,1
|
|
20241202,144900,93083077,511,511,511,511,1
|
|
20241202,144800,93082566,508,508,508,508,0
|
|
20241202,144700,93082566,508,510,510,508,582
|
|
20241202,144600,92786818,511,511,511,511,0
|
|
20241202,144500,92786818,511,511,511,511,3000
|
|
20241202,144400,91253818,511,511,511,511,0
|
|
20241202,144300,91253818,511,510,511,510,10002
|
|
20241202,144200,86142806,510,510,510,510,1
|
|
20241202,144100,86142296,510,510,510,510,100
|
|
20241202,144000,86091296,510,510,510,510,0
|
|
20241202,143900,86091296,510,510,510,510,0
|
|
20241202,143800,86091296,510,510,510,510,1
|
|
20241202,143700,86090786,510,510,510,510,80
|
|
20241202,143600,86049986,509,509,509,509,168
|
|
20241202,143500,85964474,510,510,510,510,37
|
|
20241202,143400,85945604,510,510,510,510,40
|
|
20241202,143300,85925204,509,509,509,509,40
|
|
20241202,143200,85904844,509,509,509,509,0
|
|
20241202,143100,85904844,509,509,509,509,0
|
|
20241202,143000,85904844,509,509,509,509,7
|
|
20241202,142900,85901281,509,509,509,509,430
|
|
20241202,142800,85682411,507,508,508,507,430
|
|
20241202,142700,85464289,509,509,509,509,1
|
|
20241202,142600,85463780,509,509,509,509,61
|
|
20241202,142500,85432731,508,509,509,508,71
|
|
20241202,142400,85396662,509,509,509,509,0
|
|
20241202,142300,85396662,509,509,509,509,1
|
|
20241202,142200,85396153,508,508,508,508,0
|
|
20241202,142100,85396153,508,508,508,508,0
|
|
20241202,142000,85396153,508,508,508,508,2
|
|
20241202,141900,85395137,508,508,508,508,3
|
|
20241202,141800,85393613,510,510,510,510,430
|
|
20241202,141700,85174313,508,508,508,508,0
|
|
20241202,141600,85174313,508,508,508,508,0
|
|
20241202,141500,85174313,508,508,508,508,0
|
|
20241202,141400,85174313,508,508,508,508,0
|
|
20241202,141300,85174313,508,508,508,508,0
|
|
20241202,141200,85174313,508,508,508,508,430
|
|
20241202,141100,84955873,510,510,510,510,0
|
|
20241202,141000,84955873,510,510,510,510,0
|
|
20241202,140900,84955873,510,509,510,509,5
|
|
20241202,140800,84953326,510,509,510,509,58
|
|
20241202,140700,84923803,509,509,509,509,28
|
|
20241202,140600,84909551,509,509,509,509,14
|
|
20241202,140500,84902425,510,510,510,510,0
|
|
20241202,140400,84902425,510,509,510,509,40
|
|
20241202,140300,84882064,509,509,509,509,4
|
|
20241202,140200,84880028,505,511,511,505,20001
|
|
20241202,140100,74727982,511,511,511,511,0
|
|
20241202,140000,74727982,511,511,511,511,0
|
|
20241202,135900,74727982,511,511,511,511,0
|
|
20241202,135800,74727982,511,511,511,511,0
|
|
20241202,135700,74727982,511,511,511,511,5
|
|
20241202,135600,74725427,511,511,511,511,65
|
|
20241202,135500,74692212,512,512,512,512,0
|
|
20241202,135400,74692212,512,512,512,512,1
|
|
20241202,135300,74691700,512,512,512,512,1
|
|
20241202,135200,74691188,512,512,512,512,0
|
|
20241202,135100,74691188,512,512,512,512,300
|
|
20241202,135000,74537588,512,512,512,512,60
|
|
20241202,134900,74506868,512,512,512,512,0
|
|
20241202,134800,74506868,512,512,512,512,0
|
|
20241202,134700,74506868,512,512,512,512,0
|
|
20241202,134600,74506868,512,512,512,512,0
|
|
20241202,134500,74506868,512,512,512,512,0
|
|
20241202,134400,74506868,512,512,512,512,2500
|
|
20241202,134300,73226868,512,512,512,512,0
|
|
20241202,134200,73226868,512,512,512,512,1
|
|
20241202,134100,73226356,512,512,512,512,2
|
|
20241202,134000,73225332,511,511,511,511,0
|
|
20241202,133900,73225332,511,511,511,511,1
|
|
20241202,133800,73224821,511,511,511,511,0
|
|
20241202,133700,73224821,511,511,511,511,0
|
|
20241202,133600,73224821,511,511,511,511,0
|
|
20241202,133500,73224821,511,511,511,511,38
|
|
20241202,133400,73205403,511,511,511,511,0
|
|
20241202,133300,73205403,511,511,511,511,0
|
|
20241202,133200,73205403,511,511,511,511,0
|
|
20241202,133100,73205403,511,511,511,511,0
|
|
20241202,133000,73205403,511,511,511,511,1
|
|
20241202,132900,73204892,511,511,511,511,1
|
|
20241202,132800,73204381,509,509,509,509,0
|
|
20241202,132700,73204381,509,510,510,509,859
|
|
20241202,132600,72766298,510,510,510,509,1437
|
|
20241202,132500,72034420,512,512,512,512,0
|
|
20241202,132400,72034420,512,512,512,512,0
|
|
20241202,132300,72034420,512,512,512,512,1
|
|
20241202,132200,72033908,512,512,512,512,1
|
|
20241202,132100,72033396,510,511,511,510,50
|
|
20241202,132000,72007894,510,510,510,510,1
|
|
20241202,131900,72007384,512,512,512,512,0
|
|
20241202,131800,72007384,512,512,512,512,0
|
|
20241202,131700,72007384,512,512,512,512,0
|
|
20241202,131600,72007384,512,512,512,512,1
|
|
20241202,131500,72006872,512,512,512,512,0
|
|
20241202,131400,72006872,512,512,512,512,0
|
|
20241202,131300,72006872,512,512,512,512,0
|
|
20241202,131200,72006872,512,512,512,512,0
|
|
20241202,131100,72006872,512,512,512,512,0
|
|
20241202,131000,72006872,512,512,512,512,0
|
|
20241202,130900,72006872,512,512,512,512,1
|
|
20241202,130800,72006360,512,512,512,512,0
|
|
20241202,130700,72006360,512,512,512,512,0
|
|
20241202,130600,72006360,512,512,512,512,0
|
|
20241202,130500,72006360,512,512,512,512,0
|
|
20241202,130400,72006360,512,512,512,512,149
|
|
20241202,130300,71930072,512,512,512,512,0
|
|
20241202,130200,71930072,512,512,512,512,0
|
|
20241202,130100,71930072,512,512,512,512,0
|
|
20241202,130000,71930072,512,512,512,512,0
|
|
20241202,125900,71930072,512,512,512,512,1817
|
|
20241202,125800,70999768,512,512,512,512,0
|
|
20241202,125700,70999768,512,512,512,512,0
|
|
20241202,125600,70999768,512,512,512,512,348
|
|
20241202,125500,70821592,511,511,511,511,0
|
|
20241202,125400,70821592,511,511,511,511,10
|
|
20241202,125300,70816482,511,511,511,511,9
|
|
20241202,125200,70811883,512,512,512,512,1
|
|
20241202,125100,70811371,512,512,512,512,0
|
|
20241202,125000,70811371,512,512,512,512,0
|
|
20241202,124900,70811371,512,512,512,512,0
|
|
20241202,124800,70811371,512,512,512,512,0
|
|
20241202,124700,70811371,512,512,512,512,0
|
|
20241202,124600,70811371,512,512,512,512,2
|
|
20241202,124500,70810347,509,510,510,509,2000
|
|
20241202,124400,69791847,509,511,511,509,16000
|
|
20241202,124300,61632211,511,511,511,511,342
|
|
20241202,124200,61457449,511,511,511,511,0
|
|
20241202,124100,61457449,511,511,511,511,0
|
|
20241202,124000,61457449,511,511,511,511,2873
|
|
20241202,123900,59989346,511,511,511,511,629
|
|
20241202,123800,59667927,512,512,512,512,10
|
|
20241202,123700,59662807,512,512,512,512,400
|
|
20241202,123600,59458007,512,511,512,511,130
|
|
20241202,123500,59391477,512,512,512,512,0
|
|
20241202,123400,59391477,512,512,512,512,1368
|
|
20241202,123300,58691061,512,512,512,512,0
|
|
20241202,123200,58691061,512,512,512,512,800
|
|
20241202,123100,58281461,513,513,513,513,1
|
|
20241202,123000,58280948,513,513,513,513,19
|
|
20241202,122900,58271201,512,513,513,512,96
|
|
20241202,122800,58221986,513,516,516,513,3236
|
|
20241202,122700,56561915,515,515,515,515,110
|
|
20241202,122600,56505265,515,514,515,514,21
|
|
20241202,122500,56494470,514,514,514,514,8
|
|
20241202,122400,56490358,514,514,514,514,123
|
|
20241202,122300,56427136,514,514,514,514,170
|
|
20241202,122200,56339756,514,514,514,514,0
|
|
20241202,122100,56339756,514,514,514,514,0
|
|
20241202,122000,56339756,514,514,514,514,0
|
|
20241202,121900,56339756,514,514,514,514,1
|
|
20241202,121800,56339242,514,514,514,514,0
|
|
20241202,121700,56339242,514,514,514,514,37
|
|
20241202,121600,56320224,514,514,514,514,10
|
|
20241202,121500,56315084,514,514,514,514,0
|
|
20241202,121400,56315084,514,514,514,514,75
|
|
20241202,121300,56276534,514,514,514,514,2
|
|
20241202,121200,56275506,514,514,514,514,217
|
|
20241202,121100,56163968,515,515,515,515,0
|
|
20241202,121000,56163968,515,515,515,515,1
|
|
20241202,120900,56163453,516,516,516,516,0
|
|
20241202,120800,56163453,516,516,516,516,0
|
|
20241202,120700,56163453,516,516,516,516,0
|
|
20241202,120600,56163453,516,516,516,516,0
|
|
20241202,120500,56163453,516,516,516,516,0
|
|
20241202,120400,56163453,516,515,516,515,2
|
|
20241202,120300,56162422,516,516,516,516,1
|
|
20241202,120200,56161906,514,514,514,514,0
|
|
20241202,120100,56161906,514,514,514,514,60
|
|
20241202,120000,56131066,514,514,514,514,1010
|
|
20241202,115900,55611926,514,514,514,514,0
|
|
20241202,115800,55611926,514,514,514,514,0
|
|
20241202,115700,55611926,514,514,514,514,0
|
|
20241202,115600,55611926,514,514,514,514,0
|
|
20241202,115500,55611926,514,514,514,514,0
|
|
20241202,115400,55611926,514,514,514,514,0
|
|
20241202,115300,55611926,514,514,514,514,0
|
|
20241202,115200,55611926,514,514,514,514,1
|
|
20241202,115100,55611412,514,514,514,514,0
|
|
20241202,115000,55611412,514,514,514,514,0
|
|
20241202,114900,55611412,514,514,514,514,2
|
|
20241202,114800,55610384,514,514,514,514,0
|
|
20241202,114700,55610384,514,514,514,514,0
|
|
20241202,114600,55610384,514,514,514,514,13
|
|
20241202,114500,55603702,513,514,514,513,163
|
|
20241202,114400,55520080,513,513,513,513,5
|
|
20241202,114300,55517515,514,514,514,514,1
|
|
20241202,114200,55517001,513,513,513,513,0
|
|
20241202,114100,55517001,513,513,513,513,0
|
|
20241202,114000,55517001,513,513,513,513,0
|
|
20241202,113900,55517001,513,513,513,513,9
|
|
20241202,113800,55512384,513,513,513,513,0
|
|
20241202,113700,55512384,513,514,514,513,500
|
|
20241202,113600,55255555,516,516,516,516,0
|
|
20241202,113500,55255555,516,516,516,516,0
|
|
20241202,113400,55255555,516,516,516,516,20
|
|
20241202,113300,55245235,516,516,516,516,0
|
|
20241202,113200,55245235,516,516,516,516,1
|
|
20241202,113100,55244719,514,514,514,514,1728
|
|
20241202,113000,54356527,516,516,516,516,0
|
|
20241202,112900,54356527,516,516,516,516,81
|
|
20241202,112800,54314731,516,516,516,516,1
|
|
20241202,112700,54314215,515,515,515,515,0
|
|
20241202,112600,54314215,515,515,515,515,1
|
|
20241202,112500,54313700,515,515,515,515,0
|
|
20241202,112400,54313700,515,515,515,515,170
|
|
20241202,112300,54226150,515,515,515,515,0
|
|
20241202,112200,54226150,515,514,515,514,201
|
|
20241202,112100,54122637,514,514,514,514,0
|
|
20241202,112000,54122637,514,513,514,513,100
|
|
20241202,111900,54071311,513,513,513,513,2651
|
|
20241202,111800,52711348,514,514,514,514,101
|
|
20241202,111700,52659434,514,514,514,514,0
|
|
20241202,111600,52659434,514,513,514,513,1946
|
|
20241202,111500,51661135,513,512,513,512,21
|
|
20241202,111400,51650382,512,512,512,512,11
|
|
20241202,111300,51644750,512,512,512,512,1
|
|
20241202,111200,51644238,512,512,512,512,2
|
|
20241202,111100,51643214,512,512,512,512,1
|
|
20241202,111000,51642702,512,512,512,512,1
|
|
20241202,110900,51642190,512,512,512,512,4
|
|
20241202,110800,51640142,512,512,512,512,0
|
|
20241202,110700,51640142,512,512,512,512,100
|
|
20241202,110600,51588942,512,512,512,512,1
|
|
20241202,110500,51588430,510,510,510,510,0
|
|
20241202,110400,51588430,510,510,510,510,0
|
|
20241202,110300,51588430,510,510,510,510,900
|
|
20241202,110200,51129430,512,512,512,512,0
|
|
20241202,110100,51129430,512,512,512,512,0
|
|
20241202,110000,51129430,512,510,512,510,1101
|
|
20241202,105900,50567918,510,510,510,510,0
|
|
20241202,105800,50567918,510,510,510,510,0
|
|
20241202,105700,50567918,510,510,510,510,0
|
|
20241202,105600,50567918,510,510,510,509,710
|
|
20241202,105500,50205946,510,511,511,510,1253
|
|
20241202,105400,49566913,512,512,512,512,0
|
|
20241202,105300,49566913,512,512,512,512,0
|
|
20241202,105200,49566913,512,512,512,512,30
|
|
20241202,105100,49551553,512,512,512,512,70
|
|
20241202,105000,49515713,512,512,512,512,0
|
|
20241202,104900,49515713,512,512,512,512,17
|
|
20241202,104800,49507009,512,511,512,511,3
|
|
20241202,104700,49505475,510,509,510,509,4
|
|
20241202,104600,49503437,510,510,510,510,2
|
|
20241202,104500,49502417,509,509,509,509,0
|
|
20241202,104400,49502417,509,509,509,509,0
|
|
20241202,104300,49502417,509,509,509,509,2
|
|
20241202,104200,49501399,510,510,510,510,5382
|
|
20241202,104100,46756579,510,510,510,509,1636
|
|
20241202,104000,45922237,510,513,513,510,10000
|
|
20241202,103900,40821437,514,514,514,514,50
|
|
20241202,103800,40795737,514,514,514,514,0
|
|
20241202,103700,40795737,514,514,514,514,0
|
|
20241202,103600,40795737,514,514,514,514,0
|
|
20241202,103500,40795737,514,514,514,514,1
|
|
20241202,103400,40795223,514,513,514,513,62
|
|
20241202,103300,40763379,513,513,513,513,326
|
|
20241202,103200,40596141,514,514,514,514,0
|
|
20241202,103100,40596141,514,514,514,514,1
|
|
20241202,103000,40595627,513,513,513,513,100
|
|
20241202,102900,40544327,512,512,512,510,101
|
|
20241202,102800,40492694,512,512,512,512,1
|
|
20241202,102700,40492182,510,510,510,510,800
|
|
20241202,102600,40084182,512,512,512,512,1
|
|
20241202,102500,40083670,511,510,511,510,2715
|
|
20241202,102400,38696310,510,510,510,510,1130
|
|
20241202,102300,38120010,509,511,511,509,2000
|
|
20241202,102200,37100012,512,511,512,511,149
|
|
20241202,102100,37023752,512,512,512,512,2971
|
|
20241202,102000,35502600,512,512,512,512,30
|
|
20241202,101900,35487240,513,512,513,512,23
|
|
20241202,101800,35475443,510,510,510,510,0
|
|
20241202,101700,35475443,510,510,510,510,4516
|
|
20241202,101600,33172283,510,512,512,509,2998
|
|
20241202,101500,31643251,513,513,513,513,1
|
|
20241202,101400,31642738,513,514,514,510,7014
|
|
20241202,101300,28064496,515,515,515,515,0
|
|
20241202,101200,28064496,515,515,515,515,0
|
|
20241202,101100,28064496,515,515,515,515,1
|
|
20241202,101000,28063981,515,515,515,510,10231
|
|
20241202,100900,22840151,516,516,516,516,1
|
|
20241202,100800,22839635,516,516,516,516,1093
|
|
20241202,100700,22275647,516,516,516,516,838
|
|
20241202,100600,21843239,516,517,517,516,12
|
|
20241202,100500,21837046,513,514,514,513,4290
|
|
20241202,100400,19636225,516,516,516,514,33
|
|
20241202,100300,19619247,515,515,515,515,1
|
|
20241202,100200,19618732,515,515,515,515,3
|
|
20241202,100100,19617187,515,515,515,515,1269
|
|
20241202,100000,18963652,515,516,516,515,349
|
|
20241202,095900,18783903,516,516,516,516,4
|
|
20241202,095800,18781839,516,516,516,516,2
|
|
20241202,095700,18780807,517,517,517,517,0
|
|
20241202,095600,18780807,517,517,517,517,1
|
|
20241202,095500,18780290,516,516,516,516,1350
|
|
20241202,095400,18083690,515,515,515,515,0
|
|
20241202,095300,18083690,515,515,515,515,21
|
|
20241202,095200,18072875,515,515,515,515,0
|
|
20241202,095100,18072875,515,515,515,515,84
|
|
20241202,095000,18029615,512,513,513,512,2014
|
|
20241202,094900,16998294,513,514,514,513,4830
|
|
20241202,094800,14519856,515,517,517,515,557
|
|
20241202,094700,14232943,518,518,518,518,0
|
|
20241202,094600,14232943,518,518,518,518,1
|
|
20241202,094500,14232425,518,518,518,518,4
|
|
20241202,094400,14230353,518,518,518,518,22
|
|
20241202,094300,14218957,517,517,517,517,0
|
|
20241202,094200,14218957,517,517,517,517,10
|
|
20241202,094100,14213787,517,517,517,517,0
|
|
20241202,094000,14213787,517,517,517,517,0
|
|
20241202,093900,14213787,517,518,518,517,21
|
|
20241202,093800,14202929,518,518,518,518,0
|
|
20241202,093700,14202929,518,518,518,518,0
|
|
20241202,093600,14202929,518,516,518,514,4402
|
|
20241202,093500,11935466,518,518,518,518,0
|
|
20241202,093400,11935466,518,518,518,518,0
|
|
20241202,093300,11935466,518,518,518,518,0
|
|
20241202,093200,11935466,518,518,518,518,0
|
|
20241202,093100,11935466,518,518,518,518,3
|
|
20241202,093000,11933912,518,518,518,518,0
|
|
20241202,092900,11933912,518,518,518,518,0
|
|
20241202,092800,11933912,518,518,518,518,50
|
|
20241202,092700,11908012,517,517,517,517,0
|
|
20241202,092600,11908012,517,517,517,517,0
|
|
20241202,092500,11908012,517,517,517,517,0
|
|
20241202,092400,11908012,517,517,517,517,1
|
|
20241202,092300,11907495,515,516,516,515,5854
|
|
20241202,092200,8892172,517,518,518,516,1754
|
|
20241202,092100,7985354,519,519,519,519,1
|
|
20241202,092000,7984835,519,519,519,519,0
|
|
20241202,091900,7984835,519,519,519,519,10
|
|
20241202,091800,7979645,519,519,519,519,1
|
|
20241202,091700,7979126,517,517,517,517,0
|
|
20241202,091600,7979126,517,518,518,517,10000
|
|
20241202,091500,2809120,520,518,520,517,190
|
|
20241202,091400,2710737,518,520,520,518,675
|
|
20241202,091300,2361064,521,521,521,521,1
|
|
20241202,091200,2360543,521,521,521,521,6
|
|
20241202,091100,2357417,518,518,518,518,0
|
|
20241202,091000,2357417,518,519,519,518,988
|
|
20241202,090900,1845578,520,520,520,520,10
|
|
20241202,090800,1840378,519,520,520,519,69
|
|
20241202,090700,1804557,521,521,521,521,0
|
|
20241202,090600,1804557,521,521,521,521,2
|
|
20241202,090500,1803515,521,521,521,521,0
|
|
20241202,090400,1803515,521,521,521,521,100
|
|
20241202,090300,1751415,521,521,521,521,22
|
|
20241202,090200,1739953,521,521,521,521,31
|
|
20241202,090100,1723802,521,521,521,521,1
|
|
20241202,090000,1723281,521,520,521,520,3314
|