578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183500,66676063,498,498,498,498,5464
|
|
20241202,183400,66676063,498,498,498,498,0
|
|
20241202,183300,66676063,498,498,498,498,0
|
|
20241202,183200,66676063,498,498,498,498,0
|
|
20241202,183100,66676063,498,498,498,498,0
|
|
20241202,183000,66676063,498,498,498,498,0
|
|
20241202,182900,66676063,498,498,498,498,0
|
|
20241202,182800,66676063,498,498,498,498,0
|
|
20241202,182700,66676063,498,498,498,498,0
|
|
20241202,182600,66676063,498,498,498,498,0
|
|
20241202,182500,66676063,498,498,498,498,0
|
|
20241202,182400,66676063,498,498,498,498,0
|
|
20241202,182300,66676063,498,498,498,498,0
|
|
20241202,182200,66676063,498,498,498,498,0
|
|
20241202,182100,66676063,498,498,498,498,0
|
|
20241202,182000,66676063,498,498,498,498,0
|
|
20241202,181900,66676063,498,498,498,498,0
|
|
20241202,181800,66676063,498,498,498,498,0
|
|
20241202,181700,66676063,498,498,498,498,0
|
|
20241202,181600,66676063,498,498,498,498,0
|
|
20241202,181500,66676063,498,498,498,498,0
|
|
20241202,181400,66676063,498,498,498,498,0
|
|
20241202,181300,66676063,498,498,498,498,0
|
|
20241202,181200,66676063,498,498,498,498,0
|
|
20241202,181100,66676063,498,498,498,498,0
|
|
20241202,181000,66676063,498,498,498,498,0
|
|
20241202,180900,66676063,498,498,498,498,0
|
|
20241202,180800,66676063,498,498,498,498,0
|
|
20241202,180700,66676063,498,498,498,498,0
|
|
20241202,180600,66676063,498,498,498,498,0
|
|
20241202,180500,66676063,498,498,498,498,5464
|
|
20241202,180400,66676063,498,498,498,498,0
|
|
20241202,180300,66676063,498,498,498,498,0
|
|
20241202,180200,66676063,498,498,498,498,0
|
|
20241202,180100,66676063,498,498,498,498,0
|
|
20241202,180000,66676063,498,498,498,498,0
|
|
20241202,175900,66676063,498,498,498,498,0
|
|
20241202,175800,66676063,498,498,498,498,0
|
|
20241202,175700,66676063,498,498,498,498,0
|
|
20241202,175600,66676063,498,498,498,498,0
|
|
20241202,175500,66676063,498,498,498,498,0
|
|
20241202,175400,66676063,498,498,498,498,0
|
|
20241202,175300,66676063,498,498,498,498,0
|
|
20241202,175200,66676063,498,498,498,498,0
|
|
20241202,175100,66676063,498,498,498,498,0
|
|
20241202,175000,66676063,498,498,498,498,0
|
|
20241202,174900,66676063,498,498,498,498,0
|
|
20241202,174800,66676063,498,498,498,498,0
|
|
20241202,174700,66676063,498,498,498,498,0
|
|
20241202,174600,66676063,498,498,498,498,0
|
|
20241202,174500,66676063,498,498,498,498,0
|
|
20241202,174400,66676063,498,498,498,498,0
|
|
20241202,174300,66676063,498,498,498,498,0
|
|
20241202,174200,66676063,498,498,498,498,0
|
|
20241202,174100,66676063,498,498,498,498,0
|
|
20241202,174000,66676063,498,498,498,498,0
|
|
20241202,173900,66676063,498,498,498,498,0
|
|
20241202,173800,66676063,498,498,498,498,0
|
|
20241202,173700,66676063,498,498,498,498,0
|
|
20241202,173600,66676063,498,498,498,498,0
|
|
20241202,173500,66676063,498,498,498,498,5464
|
|
20241202,173400,66676063,498,498,498,498,0
|
|
20241202,173300,66676063,498,498,498,498,0
|
|
20241202,173200,66676063,498,498,498,498,0
|
|
20241202,173100,66676063,498,498,498,498,0
|
|
20241202,173000,66676063,498,498,498,498,0
|
|
20241202,172900,66676063,498,498,498,498,0
|
|
20241202,172800,66676063,498,498,498,498,0
|
|
20241202,172700,66676063,498,498,498,498,0
|
|
20241202,172600,66676063,498,498,498,498,0
|
|
20241202,172500,66676063,498,498,498,498,0
|
|
20241202,172400,66676063,498,498,498,498,0
|
|
20241202,172300,66676063,498,498,498,498,0
|
|
20241202,172200,66676063,498,498,498,498,0
|
|
20241202,172100,66676063,498,498,498,498,0
|
|
20241202,172000,66676063,498,498,498,498,0
|
|
20241202,171900,66676063,498,498,498,498,0
|
|
20241202,171800,66676063,498,498,498,498,0
|
|
20241202,171700,66676063,498,498,498,498,0
|
|
20241202,171600,66676063,498,498,498,498,0
|
|
20241202,171500,66676063,498,498,498,498,0
|
|
20241202,171400,66676063,498,498,498,498,0
|
|
20241202,171300,66676063,498,498,498,498,0
|
|
20241202,171200,66676063,498,498,498,498,0
|
|
20241202,171100,66676063,498,498,498,498,0
|
|
20241202,171000,66676063,498,498,498,498,0
|
|
20241202,170900,66676063,498,498,498,498,0
|
|
20241202,170800,66676063,498,498,498,498,0
|
|
20241202,170700,66676063,498,498,498,498,0
|
|
20241202,170600,66676063,498,498,498,498,0
|
|
20241202,170500,66676063,498,498,498,498,5464
|
|
20241202,170400,66676063,498,498,498,498,0
|
|
20241202,170300,66676063,498,498,498,498,0
|
|
20241202,170200,66676063,498,498,498,498,0
|
|
20241202,170100,66676063,498,498,498,498,0
|
|
20241202,170000,66676063,498,498,498,498,0
|
|
20241202,165900,66676063,498,498,498,498,0
|
|
20241202,165800,66676063,498,498,498,498,0
|
|
20241202,165700,66676063,498,498,498,498,0
|
|
20241202,165600,66676063,498,498,498,498,0
|
|
20241202,165500,66676063,498,498,498,498,0
|
|
20241202,165400,66676063,498,498,498,498,0
|
|
20241202,165300,66676063,498,498,498,498,0
|
|
20241202,165200,66676063,498,498,498,498,0
|
|
20241202,165100,66676063,498,498,498,498,0
|
|
20241202,165000,66676063,498,498,498,498,0
|
|
20241202,164900,66676063,498,498,498,498,0
|
|
20241202,164800,66676063,498,498,498,498,0
|
|
20241202,164700,66676063,498,498,498,498,0
|
|
20241202,164600,66676063,498,498,498,498,0
|
|
20241202,164500,66676063,498,498,498,498,0
|
|
20241202,164400,66676063,498,498,498,498,0
|
|
20241202,164300,66676063,498,498,498,498,0
|
|
20241202,164200,66676063,498,498,498,498,0
|
|
20241202,164100,66676063,498,498,498,498,0
|
|
20241202,164000,66676063,498,498,498,498,0
|
|
20241202,163900,66676063,498,498,498,498,0
|
|
20241202,163800,66676063,498,498,498,498,0
|
|
20241202,163700,66676063,498,498,498,498,0
|
|
20241202,163600,66676063,498,498,498,498,0
|
|
20241202,163500,66676063,498,498,498,498,5464
|
|
20241202,163400,66676063,498,498,498,498,0
|
|
20241202,163300,66676063,498,498,498,498,0
|
|
20241202,163200,66676063,498,498,498,498,0
|
|
20241202,163100,66676063,498,498,498,498,0
|
|
20241202,163000,66676063,498,498,498,498,0
|
|
20241202,162900,66676063,498,498,498,498,0
|
|
20241202,162800,66676063,498,498,498,498,0
|
|
20241202,162700,66676063,498,498,498,498,0
|
|
20241202,162600,66676063,498,498,498,498,0
|
|
20241202,162500,66676063,498,498,498,498,0
|
|
20241202,162400,66676063,498,498,498,498,0
|
|
20241202,162300,66676063,498,498,498,498,0
|
|
20241202,162200,66676063,498,498,498,498,0
|
|
20241202,162100,66676063,498,498,498,498,0
|
|
20241202,162000,66676063,498,498,498,498,0
|
|
20241202,161900,66676063,498,498,498,498,0
|
|
20241202,161800,66676063,498,498,498,498,0
|
|
20241202,161700,66676063,498,498,498,498,0
|
|
20241202,161600,66676063,498,498,498,498,0
|
|
20241202,161500,66676063,498,498,498,498,0
|
|
20241202,161400,66676063,498,498,498,498,0
|
|
20241202,161300,66676063,498,498,498,498,0
|
|
20241202,161200,66676063,498,498,498,498,0
|
|
20241202,161100,66676063,498,498,498,498,0
|
|
20241202,161000,66676063,498,498,498,498,0
|
|
20241202,160900,66676063,498,498,498,498,0
|
|
20241202,160800,66676063,498,498,498,498,0
|
|
20241202,160700,66676063,498,498,498,498,0
|
|
20241202,160600,66676063,498,498,498,498,0
|
|
20241202,160500,66676063,498,498,498,498,5464
|
|
20241202,160400,66676063,498,498,498,498,0
|
|
20241202,160300,66676063,498,498,498,498,0
|
|
20241202,160200,66676063,498,498,498,498,0
|
|
20241202,160100,66676063,498,498,498,498,0
|
|
20241202,160000,66676063,498,498,498,498,0
|
|
20241202,155900,66676063,498,498,498,498,0
|
|
20241202,155800,66676063,498,498,498,498,0
|
|
20241202,155700,66676063,498,498,498,498,0
|
|
20241202,155600,66676063,498,498,498,498,0
|
|
20241202,155500,66676063,498,498,498,498,0
|
|
20241202,155400,66676063,498,498,498,498,0
|
|
20241202,155300,66676063,498,498,498,498,0
|
|
20241202,155200,66676063,498,498,498,498,0
|
|
20241202,155100,66676063,498,498,498,498,0
|
|
20241202,155000,66676063,498,498,498,498,0
|
|
20241202,154900,66676063,498,498,498,498,0
|
|
20241202,154800,66676063,498,498,498,498,0
|
|
20241202,154700,66676063,498,498,498,498,0
|
|
20241202,154600,66676063,498,498,498,498,0
|
|
20241202,154500,66676063,498,498,498,498,0
|
|
20241202,154400,66676063,498,498,498,498,0
|
|
20241202,154300,66676063,498,498,498,498,0
|
|
20241202,154200,66676063,498,498,498,498,0
|
|
20241202,154100,66676063,498,498,498,498,0
|
|
20241202,154000,66676063,498,498,498,498,0
|
|
20241202,153900,66676063,498,498,498,498,0
|
|
20241202,153800,66676063,498,498,498,498,0
|
|
20241202,153700,66676063,498,498,498,498,0
|
|
20241202,153600,66676063,498,498,498,498,0
|
|
20241202,153500,66676063,498,498,498,498,5464
|
|
20241202,153400,66676063,498,498,498,498,0
|
|
20241202,153300,66676063,498,498,498,498,0
|
|
20241202,153200,66676063,498,498,498,498,0
|
|
20241202,153100,66676063,498,498,498,498,0
|
|
20241202,153000,66676063,498,498,498,498,5464
|
|
20241202,152900,63954991,497,497,497,497,0
|
|
20241202,152800,63954991,497,497,497,497,0
|
|
20241202,152700,63954991,497,497,497,497,0
|
|
20241202,152600,63954991,497,497,497,497,0
|
|
20241202,152500,63954991,497,497,497,497,0
|
|
20241202,152400,63954991,497,497,497,497,0
|
|
20241202,152300,63954991,497,497,497,497,0
|
|
20241202,152200,63954991,497,497,497,497,0
|
|
20241202,152100,63954991,497,497,497,497,0
|
|
20241202,152000,63954991,497,497,497,497,0
|
|
20241202,151900,63954991,497,497,497,497,762
|
|
20241202,151800,63576277,498,498,498,498,0
|
|
20241202,151700,63576277,498,497,498,497,247
|
|
20241202,151600,63453492,498,497,498,497,208
|
|
20241202,151500,63350022,498,498,498,498,231
|
|
20241202,151400,63234984,497,497,497,497,0
|
|
20241202,151300,63234984,497,497,497,497,0
|
|
20241202,151200,63234984,497,497,497,497,0
|
|
20241202,151100,63234984,497,497,497,497,0
|
|
20241202,151000,63234984,497,497,497,497,0
|
|
20241202,150900,63234984,497,497,497,497,124
|
|
20241202,150800,63173356,497,497,497,497,124
|
|
20241202,150700,63111728,498,497,498,497,121
|
|
20241202,150600,63051578,498,498,498,498,0
|
|
20241202,150500,63051578,498,498,498,498,40
|
|
20241202,150400,63031658,501,501,501,501,82
|
|
20241202,150300,62990576,501,498,501,498,340
|
|
20241202,150200,62820656,499,498,499,498,200
|
|
20241202,150100,62720956,500,500,501,500,25
|
|
20241202,150000,62708447,498,497,498,497,199
|
|
20241202,145900,62609355,497,497,497,497,206
|
|
20241202,145800,62506973,498,497,498,497,324
|
|
20241202,145700,62345845,498,498,499,498,69
|
|
20241202,145600,62311453,500,500,500,500,0
|
|
20241202,145500,62311453,500,500,500,500,9
|
|
20241202,145400,62306953,500,498,500,498,208
|
|
20241202,145300,62203367,498,498,498,498,0
|
|
20241202,145200,62203367,498,498,498,498,88
|
|
20241202,145100,62159543,498,498,498,498,92
|
|
20241202,145000,62113727,498,498,498,498,0
|
|
20241202,144900,62113727,498,498,498,498,88
|
|
20241202,144800,62069903,498,498,498,498,14
|
|
20241202,144700,62062931,497,497,497,497,226
|
|
20241202,144600,61950609,498,498,498,498,84
|
|
20241202,144500,61908777,498,498,498,498,0
|
|
20241202,144400,61908777,498,498,498,498,126
|
|
20241202,144300,61846029,500,499,500,499,600
|
|
20241202,144200,61546034,498,498,498,498,93
|
|
20241202,144100,61499720,499,498,499,498,160
|
|
20241202,144000,61419960,498,498,498,498,88
|
|
20241202,143900,61376136,498,498,498,498,90
|
|
20241202,143800,61331316,498,498,498,498,116
|
|
20241202,143700,61273548,498,498,498,498,0
|
|
20241202,143600,61273548,498,498,498,498,99
|
|
20241202,143500,61224246,498,498,498,498,99
|
|
20241202,143400,61174944,498,498,498,498,89
|
|
20241202,143300,61130622,498,498,498,498,0
|
|
20241202,143200,61130622,498,498,498,498,114
|
|
20241202,143100,61073850,498,498,498,498,116
|
|
20241202,143000,61016082,498,498,498,498,97
|
|
20241202,142900,60967776,498,498,498,498,88
|
|
20241202,142800,60923952,498,498,498,498,0
|
|
20241202,142700,60923952,498,498,498,498,116
|
|
20241202,142600,60866184,498,498,498,498,120
|
|
20241202,142500,60806424,498,498,498,498,87
|
|
20241202,142400,60763098,499,499,499,499,17
|
|
20241202,142300,60754615,499,498,499,498,6867
|
|
20241202,142200,57334787,497,497,497,497,118
|
|
20241202,142100,57276141,498,497,498,497,10102
|
|
20241202,142000,52245447,497,497,497,497,0
|
|
20241202,141900,52245447,497,497,497,497,94
|
|
20241202,141800,52198729,497,497,497,497,211
|
|
20241202,141700,52093862,498,497,498,497,132
|
|
20241202,141600,52028248,497,497,497,497,0
|
|
20241202,141500,52028248,497,498,498,497,1386
|
|
20241202,141400,51338766,498,498,498,498,0
|
|
20241202,141300,51338766,498,498,498,498,204
|
|
20241202,141200,51237174,498,498,498,498,0
|
|
20241202,141100,51237174,498,498,498,498,109
|
|
20241202,141000,51182892,498,498,498,498,120
|
|
20241202,140900,51123132,498,498,498,498,0
|
|
20241202,140800,51123132,498,498,498,498,0
|
|
20241202,140700,51123132,498,498,498,498,205
|
|
20241202,140600,51021042,498,498,498,498,90
|
|
20241202,140500,50976222,498,498,498,498,107
|
|
20241202,140400,50922936,498,498,498,498,0
|
|
20241202,140300,50922936,498,498,498,498,0
|
|
20241202,140200,50922936,498,498,498,498,215
|
|
20241202,140100,50815866,498,498,498,498,118
|
|
20241202,140000,50757102,498,498,498,498,89
|
|
20241202,135900,50712780,498,498,498,498,0
|
|
20241202,135800,50712780,498,498,498,498,0
|
|
20241202,135700,50712780,498,498,498,498,191
|
|
20241202,135600,50617662,498,498,498,498,101
|
|
20241202,135500,50567364,498,498,498,498,0
|
|
20241202,135400,50567364,498,498,498,498,89
|
|
20241202,135300,50523042,498,498,498,498,0
|
|
20241202,135200,50523042,498,498,498,498,162
|
|
20241202,135100,50442366,498,498,498,498,0
|
|
20241202,135000,50442366,498,498,498,498,115
|
|
20241202,134900,50385096,498,498,498,498,116
|
|
20241202,134800,50327328,499,499,499,499,28
|
|
20241202,134700,50313356,499,499,499,499,0
|
|
20241202,134600,50313356,499,499,499,499,114
|
|
20241202,134500,50256470,499,498,499,498,279
|
|
20241202,134400,50117370,498,498,498,498,120
|
|
20241202,134300,50057610,498,498,498,498,0
|
|
20241202,134200,50057610,498,498,498,498,119
|
|
20241202,134100,49998348,498,498,498,498,121
|
|
20241202,134000,49938090,498,498,498,498,108
|
|
20241202,133900,49884306,498,498,498,498,83
|
|
20241202,133800,49842972,498,498,498,498,0
|
|
20241202,133700,49842972,498,498,498,498,105
|
|
20241202,133600,49790682,498,498,498,498,264
|
|
20241202,133500,49659210,497,497,497,497,90
|
|
20241202,133400,49614480,497,497,497,497,0
|
|
20241202,133300,49614480,497,497,497,497,96
|
|
20241202,133200,49566768,497,497,497,497,106
|
|
20241202,133100,49514086,497,497,497,497,109
|
|
20241202,133000,49459913,497,497,497,497,0
|
|
20241202,132900,49459913,497,497,497,497,107
|
|
20241202,132800,49406734,497,497,497,497,100
|
|
20241202,132700,49357034,497,497,497,497,89
|
|
20241202,132600,49312801,497,497,497,497,0
|
|
20241202,132500,49312801,497,497,497,497,89
|
|
20241202,132400,49268568,497,498,498,497,90
|
|
20241202,132300,49223837,498,497,498,497,441
|
|
20241202,132200,49004324,497,497,497,497,0
|
|
20241202,132100,49004324,497,497,497,497,125
|
|
20241202,132000,48942199,497,497,497,497,114
|
|
20241202,131900,48885541,497,498,498,497,299
|
|
20241202,131800,48736838,498,497,498,497,241
|
|
20241202,131700,48616942,498,498,498,498,203
|
|
20241202,131600,48515848,498,498,498,498,86
|
|
20241202,131500,48473020,498,498,498,498,0
|
|
20241202,131400,48473020,498,497,498,497,235
|
|
20241202,131300,48356113,497,497,497,497,0
|
|
20241202,131200,48356113,497,497,497,497,83
|
|
20241202,131100,48314862,500,498,500,498,300
|
|
20241202,131000,48165196,497,497,497,497,83
|
|
20241202,130900,48123945,498,498,498,498,0
|
|
20241202,130800,48123945,498,498,498,498,0
|
|
20241202,130700,48123945,498,498,498,498,0
|
|
20241202,130600,48123945,498,497,498,497,204
|
|
20241202,130500,48022497,498,496,498,496,3534
|
|
20241202,130400,46265781,496,496,496,496,85
|
|
20241202,130300,46223621,496,497,497,496,216
|
|
20241202,130200,46116375,496,496,496,496,109
|
|
20241202,130100,46062311,497,497,497,497,16
|
|
20241202,130000,46054359,496,496,496,496,268
|
|
20241202,125900,45921431,496,497,497,496,206
|
|
20241202,125800,45819155,496,496,496,496,0
|
|
20241202,125700,45819155,496,496,496,496,0
|
|
20241202,125600,45819155,496,496,496,496,187
|
|
20241202,125500,45726403,496,496,496,496,100
|
|
20241202,125400,45676803,496,496,496,496,89
|
|
20241202,125300,45632659,497,497,497,497,5
|
|
20241202,125200,45630174,497,497,497,497,0
|
|
20241202,125100,45630174,497,497,497,497,772
|
|
20241202,125000,45246490,497,497,497,497,102
|
|
20241202,124900,45195796,497,497,497,497,105
|
|
20241202,124800,45143611,497,497,497,497,0
|
|
20241202,124700,45143611,497,497,497,497,96
|
|
20241202,124600,45095899,498,497,498,497,108
|
|
20241202,124500,45042222,497,497,497,497,182
|
|
20241202,124400,44951768,497,497,497,497,0
|
|
20241202,124300,44951768,497,497,497,497,107
|
|
20241202,124200,44898589,497,498,498,497,1332
|
|
20241202,124100,44235346,498,498,498,498,0
|
|
20241202,124000,44235346,498,498,498,498,0
|
|
20241202,123900,44235346,498,498,498,498,232
|
|
20241202,123800,44119810,498,498,498,498,101
|
|
20241202,123700,44069512,498,498,498,498,114
|
|
20241202,123600,44012740,499,499,499,499,2
|
|
20241202,123500,44011742,498,498,498,498,1
|
|
20241202,123400,44011244,498,498,498,498,214
|
|
20241202,123300,43904672,498,498,498,498,101
|
|
20241202,123200,43854374,497,497,497,497,0
|
|
20241202,123100,43854374,497,497,497,497,101
|
|
20241202,123000,43804177,498,498,503,498,5014
|
|
20241202,122900,41294058,497,497,497,497,109
|
|
20241202,122800,41239885,497,497,497,497,84
|
|
20241202,122700,41198137,497,497,497,497,0
|
|
20241202,122600,41198137,497,497,497,497,0
|
|
20241202,122500,41198137,497,497,497,497,207
|
|
20241202,122400,41095258,497,497,497,497,89
|
|
20241202,122300,41051025,497,497,497,497,0
|
|
20241202,122200,41051025,497,497,497,497,602
|
|
20241202,122100,40751831,497,497,497,497,0
|
|
20241202,122000,40751831,497,497,497,497,128
|
|
20241202,121900,40688215,497,497,497,497,0
|
|
20241202,121800,40688215,497,497,497,497,201
|
|
20241202,121700,40588318,497,497,497,497,94
|
|
20241202,121600,40541600,498,498,498,498,101
|
|
20241202,121500,40491302,498,498,498,498,0
|
|
20241202,121400,40491302,498,498,498,498,0
|
|
20241202,121300,40491302,498,498,498,497,490
|
|
20241202,121200,40247382,497,497,497,497,88
|
|
20241202,121100,40203646,498,498,498,498,506
|
|
20241202,121000,39951658,497,497,497,497,108
|
|
20241202,120900,39897982,497,498,498,497,209
|
|
20241202,120800,39794106,497,497,497,497,202
|
|
20241202,120700,39693712,498,498,498,498,14
|
|
20241202,120600,39686740,497,497,497,497,215
|
|
20241202,120500,39579885,497,497,497,497,60
|
|
20241202,120400,39550065,497,497,497,496,2146
|
|
20241202,120300,38485100,497,498,498,497,712
|
|
20241202,120200,38130525,498,499,499,498,5051
|
|
20241202,120100,35614927,499,499,499,499,68
|
|
20241202,120000,35580995,499,499,499,499,0
|
|
20241202,115900,35580995,499,498,499,498,221
|
|
20241202,115800,35470829,498,498,498,498,0
|
|
20241202,115700,35470829,498,499,500,498,274
|
|
20241202,115600,35334124,498,498,498,498,104
|
|
20241202,115500,35282332,499,499,499,499,53
|
|
20241202,115400,35255885,499,499,499,499,0
|
|
20241202,115300,35255885,499,499,499,499,19
|
|
20241202,115200,35246404,499,499,499,499,173
|
|
20241202,115100,35160077,499,498,499,498,171
|
|
20241202,115000,35074842,499,499,499,499,0
|
|
20241202,114900,35074842,499,499,499,499,16
|
|
20241202,114800,35066858,499,499,499,499,0
|
|
20241202,114700,35066858,499,499,499,499,85
|
|
20241202,114600,35024443,503,499,503,499,160
|
|
20241202,114500,34944238,499,499,499,499,88
|
|
20241202,114400,34900326,499,498,499,498,122
|
|
20241202,114300,34839558,499,499,499,499,100
|
|
20241202,114200,34789658,498,498,498,498,0
|
|
20241202,114100,34789658,498,498,498,498,166
|
|
20241202,114000,34706990,498,498,498,498,96
|
|
20241202,113900,34659182,498,498,498,498,120
|
|
20241202,113800,34599422,498,499,499,498,44
|
|
20241202,113700,34577467,499,499,499,499,0
|
|
20241202,113600,34577467,499,499,499,499,125
|
|
20241202,113500,34515092,499,499,499,499,124
|
|
20241202,113400,34453216,499,499,499,499,204
|
|
20241202,113300,34351420,499,499,499,499,0
|
|
20241202,113200,34351420,499,499,499,499,116
|
|
20241202,113100,34293536,499,499,499,499,90
|
|
20241202,113000,34248626,499,499,499,499,0
|
|
20241202,112900,34248626,499,499,499,499,0
|
|
20241202,112800,34248626,499,500,500,499,200
|
|
20241202,112700,34148802,500,499,500,499,127
|
|
20241202,112600,34085427,499,499,499,499,110
|
|
20241202,112500,34030537,503,503,503,503,0
|
|
20241202,112400,34030537,503,500,503,500,124
|
|
20241202,112300,33968529,503,501,503,501,200
|
|
20241202,112200,33868051,502,500,502,500,200
|
|
20241202,112100,33767864,502,500,502,500,700
|
|
20241202,112000,33416699,499,500,500,499,3673
|
|
20241202,111900,31583216,500,500,500,500,112
|
|
20241202,111800,31527216,500,500,500,500,100
|
|
20241202,111700,31477216,500,500,500,500,0
|
|
20241202,111600,31477216,500,500,500,500,0
|
|
20241202,111500,31477216,500,500,500,500,215
|
|
20241202,111400,31369716,500,500,500,500,94
|
|
20241202,111300,31322716,500,500,500,500,97
|
|
20241202,111200,31274216,500,500,500,500,0
|
|
20241202,111100,31274216,500,500,500,500,0
|
|
20241202,111000,31274216,500,500,500,500,210
|
|
20241202,110900,31169216,500,500,500,500,122
|
|
20241202,110800,31108216,500,500,500,500,0
|
|
20241202,110700,31108216,500,500,500,500,126
|
|
20241202,110600,31045216,500,500,500,500,0
|
|
20241202,110500,31045216,500,500,500,500,209
|
|
20241202,110400,30940716,500,500,500,500,0
|
|
20241202,110300,30940716,500,500,500,500,99
|
|
20241202,110200,30891216,500,500,500,500,89
|
|
20241202,110100,30846716,500,500,500,500,0
|
|
20241202,110000,30846716,500,500,500,500,2248
|
|
20241202,105900,29722716,500,500,500,500,189
|
|
20241202,105800,29628216,500,500,500,500,119
|
|
20241202,105700,29568716,500,500,500,500,625
|
|
20241202,105600,29256216,500,500,500,500,1
|
|
20241202,105500,29255716,501,501,501,501,100
|
|
20241202,105400,29205616,500,500,500,500,0
|
|
20241202,105300,29205616,500,500,500,500,124
|
|
20241202,105200,29143616,500,500,500,500,102
|
|
20241202,105100,29092616,500,500,500,500,0
|
|
20241202,105000,29092616,500,501,501,500,106
|
|
20241202,104900,29039614,501,501,501,501,100
|
|
20241202,104800,28989514,500,500,500,500,159
|
|
20241202,104700,28910014,500,500,500,500,0
|
|
20241202,104600,28910014,500,500,500,500,1593
|
|
20241202,104500,28113514,500,500,500,500,107
|
|
20241202,104400,28060014,501,501,501,501,65
|
|
20241202,104300,28027449,501,501,501,501,0
|
|
20241202,104200,28027449,501,501,501,501,120
|
|
20241202,104100,27967329,501,501,501,501,88
|
|
20241202,104000,27923241,501,501,501,501,118
|
|
20241202,103900,27864123,501,501,501,501,109
|
|
20241202,103800,27809514,500,500,500,500,0
|
|
20241202,103700,27809514,500,500,500,500,205
|
|
20241202,103600,27707014,500,500,500,500,103
|
|
20241202,103500,27655514,500,500,500,500,0
|
|
20241202,103400,27655514,500,500,500,500,97
|
|
20241202,103300,27607014,501,501,501,501,4
|
|
20241202,103200,27605010,501,501,501,501,106
|
|
20241202,103100,27551904,501,501,501,501,0
|
|
20241202,103000,27551904,501,501,501,501,109
|
|
20241202,102900,27497295,500,500,500,500,225
|
|
20241202,102800,27384795,500,500,500,500,100
|
|
20241202,102700,27334795,500,500,500,500,124
|
|
20241202,102600,27272795,500,500,500,500,0
|
|
20241202,102500,27272795,500,500,500,500,0
|
|
20241202,102400,27272795,500,500,500,500,3723
|
|
20241202,102300,25411295,500,500,500,500,106
|
|
20241202,102200,25358295,500,500,500,500,0
|
|
20241202,102100,25358295,500,500,500,500,308
|
|
20241202,102000,25204295,501,501,501,501,50
|
|
20241202,101900,25179245,504,500,504,500,5138
|
|
20241202,101800,22592410,500,500,500,500,0
|
|
20241202,101700,22592410,500,500,500,500,126
|
|
20241202,101600,22529410,500,500,500,500,84
|
|
20241202,101500,22487410,500,500,500,500,0
|
|
20241202,101400,22487410,500,500,500,500,650
|
|
20241202,101300,22162410,500,500,500,500,207
|
|
20241202,101200,22058910,500,500,500,500,94
|
|
20241202,101100,22011910,500,500,500,500,112
|
|
20241202,101000,21955910,500,500,500,500,0
|
|
20241202,100900,21955910,500,500,500,500,0
|
|
20241202,100800,21955910,500,500,500,500,220
|
|
20241202,100700,21845910,501,500,501,500,109
|
|
20241202,100600,21791408,500,500,500,500,0
|
|
20241202,100500,21791408,500,500,500,500,119
|
|
20241202,100400,21731908,502,502,502,502,2
|
|
20241202,100300,21730904,502,500,502,500,208
|
|
20241202,100200,21626902,500,500,500,500,90
|
|
20241202,100100,21581902,500,500,500,500,0
|
|
20241202,100000,21581902,500,500,500,500,94
|
|
20241202,095900,21534902,500,500,500,500,0
|
|
20241202,095800,21534902,500,500,500,500,231
|
|
20241202,095700,21419402,500,500,500,500,0
|
|
20241202,095600,21419402,500,500,500,500,122
|
|
20241202,095500,21358402,500,500,500,500,122
|
|
20241202,095400,21297402,500,500,500,500,0
|
|
20241202,095300,21297402,500,500,500,500,0
|
|
20241202,095200,21297402,500,500,500,500,212
|
|
20241202,095100,21191402,500,500,500,500,102
|
|
20241202,095000,21140402,500,500,500,500,100
|
|
20241202,094900,21090402,500,500,500,500,0
|
|
20241202,094800,21090402,500,500,500,500,0
|
|
20241202,094700,21090402,500,500,500,500,136
|
|
20241202,094600,21022402,500,501,501,500,172
|
|
20241202,094500,20936320,501,499,501,499,112
|
|
20241202,094400,20880320,500,501,501,500,5
|
|
20241202,094300,20877818,502,501,502,501,100
|
|
20241202,094200,20827619,502,499,502,499,432
|
|
20241202,094100,20611641,499,499,499,499,0
|
|
20241202,094000,20611641,499,500,500,499,2195
|
|
20241202,093900,19514707,500,500,500,500,91
|
|
20241202,093800,19469207,500,500,500,500,0
|
|
20241202,093700,19469207,500,500,500,500,218
|
|
20241202,093600,19360207,500,500,500,500,1
|
|
20241202,093500,19359707,500,500,500,500,105
|
|
20241202,093400,19307207,500,500,500,500,120
|
|
20241202,093300,19247207,501,501,501,501,6
|
|
20241202,093200,19244201,500,500,500,500,0
|
|
20241202,093100,19244201,500,501,501,500,215
|
|
20241202,093000,19136657,500,500,500,500,110
|
|
20241202,092900,19081657,501,500,501,500,102
|
|
20241202,092800,19030640,500,500,500,500,0
|
|
20241202,092700,19030640,500,500,500,500,0
|
|
20241202,092600,19030640,500,499,500,499,6899
|
|
20241202,092500,15581266,499,500,500,499,95
|
|
20241202,092400,15533854,500,500,500,500,8017
|
|
20241202,092300,11525354,499,499,499,499,111
|
|
20241202,092200,11469965,499,499,499,499,89
|
|
20241202,092100,11425554,500,500,500,499,184
|
|
20241202,092000,11333722,500,499,500,499,767
|
|
20241202,091900,10950223,502,500,502,500,7244
|
|
20241202,091800,7323743,501,501,501,501,94
|
|
20241202,091700,7276649,501,501,501,501,2384
|
|
20241202,091600,6082265,501,501,501,501,78
|
|
20241202,091500,6043187,501,501,501,501,111
|
|
20241202,091400,5987576,501,501,501,501,94
|
|
20241202,091300,5940482,501,501,501,501,107
|
|
20241202,091200,5886875,502,502,502,502,571
|
|
20241202,091100,5600233,503,503,503,502,2431
|
|
20241202,091000,4377691,502,503,503,502,112
|
|
20241202,090900,4321454,503,504,504,503,206
|
|
20241202,090800,4217734,505,504,505,504,150
|
|
20241202,090700,4142084,505,507,507,505,188
|
|
20241202,090600,4047023,507,508,508,507,130
|
|
20241202,090500,3981005,509,509,509,509,121
|
|
20241202,090400,3919416,509,509,509,509,0
|
|
20241202,090300,3919416,509,509,509,509,81
|
|
20241202,090200,3878187,509,509,509,509,0
|
|
20241202,090100,3878187,509,509,509,509,0
|
|
20241202,090000,3878187,509,521,521,509,7600
|