578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183500,146686440,495,495,495,495,2182
|
|
20241203,183400,146686440,495,495,495,495,0
|
|
20241203,183300,146686440,495,495,495,495,0
|
|
20241203,183200,146686440,495,495,495,495,0
|
|
20241203,183100,146686440,495,495,495,495,0
|
|
20241203,183000,146686440,495,495,495,495,0
|
|
20241203,182900,146686440,495,495,495,495,0
|
|
20241203,182800,146686440,495,495,495,495,0
|
|
20241203,182700,146686440,495,495,495,495,0
|
|
20241203,182600,146686440,495,495,495,495,0
|
|
20241203,182500,146686440,495,495,495,495,0
|
|
20241203,182400,146686440,495,495,495,495,0
|
|
20241203,182300,146686440,495,495,495,495,0
|
|
20241203,182200,146686440,495,495,495,495,0
|
|
20241203,182100,146686440,495,495,495,495,0
|
|
20241203,182000,146686440,495,495,495,495,0
|
|
20241203,181900,146686440,495,495,495,495,0
|
|
20241203,181800,146686440,495,495,495,495,0
|
|
20241203,181700,146686440,495,495,495,495,0
|
|
20241203,181600,146686440,495,495,495,495,0
|
|
20241203,181500,146686440,495,495,495,495,0
|
|
20241203,181400,146686440,495,495,495,495,0
|
|
20241203,181300,146686440,495,495,495,495,0
|
|
20241203,181200,146686440,495,495,495,495,0
|
|
20241203,181100,146686440,495,495,495,495,0
|
|
20241203,181000,146686440,495,495,495,495,0
|
|
20241203,180900,146686440,495,495,495,495,0
|
|
20241203,180800,146686440,495,495,495,495,0
|
|
20241203,180700,146686440,495,495,495,495,0
|
|
20241203,180600,146686440,495,495,495,495,0
|
|
20241203,180500,146686440,495,495,495,495,2182
|
|
20241203,180400,146686440,495,495,495,495,0
|
|
20241203,180300,146686440,495,495,495,495,0
|
|
20241203,180200,146686440,495,495,495,495,0
|
|
20241203,180100,146686440,495,495,495,495,0
|
|
20241203,180000,146686440,495,495,495,495,0
|
|
20241203,175900,146686440,495,495,495,495,0
|
|
20241203,175800,146686440,495,495,495,495,0
|
|
20241203,175700,146686440,495,495,495,495,0
|
|
20241203,175600,146686440,495,495,495,495,0
|
|
20241203,175500,146686440,495,495,495,495,0
|
|
20241203,175400,146686440,495,495,495,495,0
|
|
20241203,175300,146686440,495,495,495,495,0
|
|
20241203,175200,146686440,495,495,495,495,0
|
|
20241203,175100,146686440,495,495,495,495,0
|
|
20241203,175000,146686440,495,495,495,495,0
|
|
20241203,174900,146686440,495,495,495,495,0
|
|
20241203,174800,146686440,495,495,495,495,0
|
|
20241203,174700,146686440,495,495,495,495,0
|
|
20241203,174600,146686440,495,495,495,495,0
|
|
20241203,174500,146686440,495,495,495,495,0
|
|
20241203,174400,146686440,495,495,495,495,0
|
|
20241203,174300,146686440,495,495,495,495,0
|
|
20241203,174200,146686440,495,495,495,495,0
|
|
20241203,174100,146686440,495,495,495,495,0
|
|
20241203,174000,146686440,495,495,495,495,0
|
|
20241203,173900,146686440,495,495,495,495,0
|
|
20241203,173800,146686440,495,495,495,495,0
|
|
20241203,173700,146686440,495,495,495,495,0
|
|
20241203,173600,146686440,495,495,495,495,0
|
|
20241203,173500,146686440,495,495,495,495,2182
|
|
20241203,173400,146686440,495,495,495,495,0
|
|
20241203,173300,146686440,495,495,495,495,0
|
|
20241203,173200,146686440,495,495,495,495,0
|
|
20241203,173100,146686440,495,495,495,495,0
|
|
20241203,173000,146686440,495,495,495,495,0
|
|
20241203,172900,146686440,495,495,495,495,0
|
|
20241203,172800,146686440,495,495,495,495,0
|
|
20241203,172700,146686440,495,495,495,495,0
|
|
20241203,172600,146686440,495,495,495,495,0
|
|
20241203,172500,146686440,495,495,495,495,0
|
|
20241203,172400,146686440,495,495,495,495,0
|
|
20241203,172300,146686440,495,495,495,495,0
|
|
20241203,172200,146686440,495,495,495,495,0
|
|
20241203,172100,146686440,495,495,495,495,0
|
|
20241203,172000,146686440,495,495,495,495,0
|
|
20241203,171900,146686440,495,495,495,495,0
|
|
20241203,171800,146686440,495,495,495,495,0
|
|
20241203,171700,146686440,495,495,495,495,0
|
|
20241203,171600,146686440,495,495,495,495,0
|
|
20241203,171500,146686440,495,495,495,495,0
|
|
20241203,171400,146686440,495,495,495,495,0
|
|
20241203,171300,146686440,495,495,495,495,0
|
|
20241203,171200,146686440,495,495,495,495,0
|
|
20241203,171100,146686440,495,495,495,495,0
|
|
20241203,171000,146686440,495,495,495,495,0
|
|
20241203,170900,146686440,495,495,495,495,0
|
|
20241203,170800,146686440,495,495,495,495,0
|
|
20241203,170700,146686440,495,495,495,495,0
|
|
20241203,170600,146686440,495,495,495,495,0
|
|
20241203,170500,146686440,495,495,495,495,2182
|
|
20241203,170400,146686440,495,495,495,495,0
|
|
20241203,170300,146686440,495,495,495,495,0
|
|
20241203,170200,146686440,495,495,495,495,0
|
|
20241203,170100,146686440,495,495,495,495,0
|
|
20241203,170000,146686440,495,495,495,495,0
|
|
20241203,165900,146686440,495,495,495,495,0
|
|
20241203,165800,146686440,495,495,495,495,0
|
|
20241203,165700,146686440,495,495,495,495,0
|
|
20241203,165600,146686440,495,495,495,495,0
|
|
20241203,165500,146686440,495,495,495,495,0
|
|
20241203,165400,146686440,495,495,495,495,0
|
|
20241203,165300,146686440,495,495,495,495,0
|
|
20241203,165200,146686440,495,495,495,495,0
|
|
20241203,165100,146686440,495,495,495,495,0
|
|
20241203,165000,146686440,495,495,495,495,0
|
|
20241203,164900,146686440,495,495,495,495,0
|
|
20241203,164800,146686440,495,495,495,495,0
|
|
20241203,164700,146686440,495,495,495,495,0
|
|
20241203,164600,146686440,495,495,495,495,0
|
|
20241203,164500,146686440,495,495,495,495,0
|
|
20241203,164400,146686440,495,495,495,495,0
|
|
20241203,164300,146686440,495,495,495,495,0
|
|
20241203,164200,146686440,495,495,495,495,0
|
|
20241203,164100,146686440,495,495,495,495,0
|
|
20241203,164000,146686440,495,495,495,495,0
|
|
20241203,163900,146686440,495,495,495,495,0
|
|
20241203,163800,146686440,495,495,495,495,0
|
|
20241203,163700,146686440,495,495,495,495,0
|
|
20241203,163600,146686440,495,495,495,495,0
|
|
20241203,163500,146686440,495,495,495,495,2182
|
|
20241203,163400,146686440,495,495,495,495,0
|
|
20241203,163300,146686440,495,495,495,495,0
|
|
20241203,163200,146686440,495,495,495,495,0
|
|
20241203,163100,146686440,495,495,495,495,0
|
|
20241203,163000,146686440,495,495,495,495,0
|
|
20241203,162900,146686440,495,495,495,495,0
|
|
20241203,162800,146686440,495,495,495,495,0
|
|
20241203,162700,146686440,495,495,495,495,0
|
|
20241203,162600,146686440,495,495,495,495,0
|
|
20241203,162500,146686440,495,495,495,495,0
|
|
20241203,162400,146686440,495,495,495,495,0
|
|
20241203,162300,146686440,495,495,495,495,0
|
|
20241203,162200,146686440,495,495,495,495,0
|
|
20241203,162100,146686440,495,495,495,495,0
|
|
20241203,162000,146686440,495,495,495,495,0
|
|
20241203,161900,146686440,495,495,495,495,0
|
|
20241203,161800,146686440,495,495,495,495,0
|
|
20241203,161700,146686440,495,495,495,495,0
|
|
20241203,161600,146686440,495,495,495,495,0
|
|
20241203,161500,146686440,495,495,495,495,0
|
|
20241203,161400,146686440,495,495,495,495,0
|
|
20241203,161300,146686440,495,495,495,495,0
|
|
20241203,161200,146686440,495,495,495,495,0
|
|
20241203,161100,146686440,495,495,495,495,0
|
|
20241203,161000,146686440,495,495,495,495,0
|
|
20241203,160900,146686440,495,495,495,495,0
|
|
20241203,160800,146686440,495,495,495,495,0
|
|
20241203,160700,146686440,495,495,495,495,0
|
|
20241203,160600,146686440,495,495,495,495,0
|
|
20241203,160500,146686440,495,495,495,495,2182
|
|
20241203,160400,146686440,495,495,495,495,0
|
|
20241203,160300,146686440,495,495,495,495,0
|
|
20241203,160200,146686440,495,495,495,495,0
|
|
20241203,160100,146686440,495,495,495,495,0
|
|
20241203,160000,146686440,495,495,495,495,0
|
|
20241203,155900,146686440,495,495,495,495,0
|
|
20241203,155800,146686440,495,495,495,495,0
|
|
20241203,155700,146686440,495,495,495,495,0
|
|
20241203,155600,146686440,495,495,495,495,0
|
|
20241203,155500,146686440,495,495,495,495,0
|
|
20241203,155400,146686440,495,495,495,495,0
|
|
20241203,155300,146686440,495,495,495,495,0
|
|
20241203,155200,146686440,495,495,495,495,0
|
|
20241203,155100,146686440,495,495,495,495,0
|
|
20241203,155000,146686440,495,495,495,495,0
|
|
20241203,154900,146686440,495,495,495,495,0
|
|
20241203,154800,146686440,495,495,495,495,0
|
|
20241203,154700,146686440,495,495,495,495,0
|
|
20241203,154600,146686440,495,495,495,495,0
|
|
20241203,154500,146686440,495,495,495,495,0
|
|
20241203,154400,146686440,495,495,495,495,0
|
|
20241203,154300,146686440,495,495,495,495,0
|
|
20241203,154200,146686440,495,495,495,495,0
|
|
20241203,154100,146686440,495,495,495,495,0
|
|
20241203,154000,146686440,495,495,495,495,0
|
|
20241203,153900,146686440,495,495,495,495,0
|
|
20241203,153800,146686440,495,495,495,495,0
|
|
20241203,153700,146686440,495,495,495,495,0
|
|
20241203,153600,146686440,495,495,495,495,0
|
|
20241203,153500,146686440,495,495,495,495,2182
|
|
20241203,153400,146686440,495,495,495,495,0
|
|
20241203,153300,146686440,495,495,495,495,0
|
|
20241203,153200,146686440,495,495,495,495,0
|
|
20241203,153100,146686440,495,495,495,495,0
|
|
20241203,153000,146686440,495,495,495,495,2182
|
|
20241203,152900,145606350,491,491,491,491,0
|
|
20241203,152800,145606350,491,491,491,491,0
|
|
20241203,152700,145606350,491,491,491,491,0
|
|
20241203,152600,145606350,491,491,491,491,0
|
|
20241203,152500,145606350,491,491,491,491,0
|
|
20241203,152400,145606350,491,491,491,491,0
|
|
20241203,152300,145606350,491,491,491,491,0
|
|
20241203,152200,145606350,491,491,491,491,0
|
|
20241203,152100,145606350,491,491,491,491,0
|
|
20241203,152000,145606350,491,491,491,491,0
|
|
20241203,151900,145606350,491,491,491,491,77
|
|
20241203,151800,145568543,492,492,492,492,88
|
|
20241203,151700,145525247,491,491,491,491,70
|
|
20241203,151600,145490877,491,491,491,491,0
|
|
20241203,151500,145490877,491,491,491,491,95
|
|
20241203,151400,145444232,491,491,491,491,0
|
|
20241203,151300,145444232,491,491,491,491,153
|
|
20241203,151200,145369109,491,492,492,491,126
|
|
20241203,151100,145307195,492,492,492,492,13
|
|
20241203,151000,145300799,492,492,492,492,71
|
|
20241203,150900,145265867,492,492,492,492,0
|
|
20241203,150800,145265867,492,492,492,491,210
|
|
20241203,150700,145162641,492,492,492,492,7
|
|
20241203,150600,145159197,492,492,492,492,70
|
|
20241203,150500,145124757,493,493,493,493,80
|
|
20241203,150400,145085317,493,493,493,493,1
|
|
20241203,150300,145084824,491,495,495,491,710
|
|
20241203,150200,144734214,495,495,495,495,3
|
|
20241203,150100,144732729,493,496,496,493,336
|
|
20241203,150000,144566111,496,492,496,492,19677
|
|
20241203,145900,134809716,491,491,491,491,69
|
|
20241203,145800,134775837,491,491,491,491,70
|
|
20241203,145700,134741467,491,491,491,491,77
|
|
20241203,145600,134703660,491,491,491,491,1
|
|
20241203,145500,134703169,491,491,491,491,59
|
|
20241203,145400,134674200,491,491,491,491,58
|
|
20241203,145300,134645722,491,491,491,491,74
|
|
20241203,145200,134609388,491,491,491,491,0
|
|
20241203,145100,134609388,491,491,491,491,176
|
|
20241203,145000,134522972,491,491,491,491,142
|
|
20241203,144900,134453250,491,491,491,491,82
|
|
20241203,144800,134412988,491,491,491,491,65
|
|
20241203,144700,134381073,491,491,491,491,0
|
|
20241203,144600,134381073,491,491,491,491,81
|
|
20241203,144500,134341302,491,490,491,490,66
|
|
20241203,144400,134308961,490,490,490,490,66
|
|
20241203,144300,134276621,494,494,494,494,0
|
|
20241203,144200,134276621,494,491,494,491,5065
|
|
20241203,144100,131775163,490,490,490,490,1
|
|
20241203,144000,131774673,489,489,489,489,86
|
|
20241203,143900,131732619,489,489,489,489,86
|
|
20241203,143800,131690565,489,489,489,489,0
|
|
20241203,143700,131690565,489,489,489,489,191
|
|
20241203,143600,131597166,489,489,489,489,63
|
|
20241203,143500,131566359,489,489,489,489,77
|
|
20241203,143400,131528706,489,489,489,489,1
|
|
20241203,143300,131528217,488,488,488,488,142
|
|
20241203,143200,131458921,488,488,488,488,77
|
|
20241203,143100,131421345,489,488,489,488,70
|
|
20241203,143000,131387184,492,492,492,492,0
|
|
20241203,142900,131387184,492,492,492,492,0
|
|
20241203,142800,131387184,492,488,492,488,167
|
|
20241203,142700,131305535,488,488,488,488,0
|
|
20241203,142600,131305535,488,488,488,488,98
|
|
20241203,142500,131257711,488,488,488,488,0
|
|
20241203,142400,131257711,488,488,488,488,58
|
|
20241203,142300,131229407,488,488,489,488,197
|
|
20241203,142200,131133270,489,489,489,489,51
|
|
20241203,142100,131108331,492,489,492,489,100
|
|
20241203,142000,131059155,488,489,489,488,78
|
|
20241203,141900,131021090,488,489,489,488,61
|
|
20241203,141800,130991321,487,487,487,487,158
|
|
20241203,141700,130914375,487,487,487,487,77
|
|
20241203,141600,130876876,487,487,487,487,0
|
|
20241203,141500,130876876,487,487,487,487,58
|
|
20241203,141400,130848630,490,488,490,488,1000
|
|
20241203,141300,130359273,488,487,488,487,62
|
|
20241203,141200,130329078,488,488,488,488,1
|
|
20241203,141100,130328590,488,488,488,488,50
|
|
20241203,141000,130304190,487,488,488,487,77
|
|
20241203,140900,130266690,487,487,487,487,176
|
|
20241203,140800,130180978,488,488,488,488,10
|
|
20241203,140700,130176098,489,485,489,485,6604
|
|
20241203,140600,126969112,484,484,485,484,3060
|
|
20241203,140500,125485134,483,483,483,483,63
|
|
20241203,140400,125454705,484,484,484,484,0
|
|
20241203,140300,125454705,484,484,484,484,13
|
|
20241203,140200,125448413,483,483,483,483,85
|
|
20241203,140100,125407358,483,483,483,483,77
|
|
20241203,140000,125370167,483,483,483,483,83
|
|
20241203,135900,125330078,484,483,484,483,205
|
|
20241203,135800,125231002,484,484,484,484,2
|
|
20241203,135700,125230034,484,484,484,484,1
|
|
20241203,135600,125229550,483,483,483,483,79
|
|
20241203,135500,125191393,483,483,483,483,257
|
|
20241203,135400,125067262,483,483,483,483,0
|
|
20241203,135300,125067262,483,483,483,483,82
|
|
20241203,135200,125027656,484,484,484,484,60
|
|
20241203,135100,124998616,484,484,484,484,80
|
|
20241203,135000,124959896,484,486,486,484,8572
|
|
20241203,134900,120806751,486,486,486,486,0
|
|
20241203,134800,120806751,486,486,486,486,143
|
|
20241203,134700,120737253,486,486,486,486,0
|
|
20241203,134600,120737253,486,486,486,486,125
|
|
20241203,134500,120676503,486,486,486,486,0
|
|
20241203,134400,120676503,486,486,486,486,85
|
|
20241203,134300,120635193,486,486,486,486,72
|
|
20241203,134200,120600201,487,487,487,487,3
|
|
20241203,134100,120598740,488,486,488,486,378
|
|
20241203,134000,120414631,486,486,486,486,0
|
|
20241203,133900,120414631,486,486,486,486,137
|
|
20241203,133800,120348049,486,486,486,486,69
|
|
20241203,133700,120314515,486,486,486,486,63
|
|
20241203,133600,120283897,486,486,486,486,0
|
|
20241203,133500,120283897,486,487,488,486,2780
|
|
20241203,133400,118928187,487,487,488,487,2002
|
|
20241203,133300,117953193,488,488,488,488,58
|
|
20241203,133200,117924889,488,489,489,488,11723
|
|
20241203,133100,112203507,489,489,490,489,152
|
|
20241203,133000,112129159,489,489,489,489,61
|
|
20241203,132900,112099330,489,489,489,489,59
|
|
20241203,132800,112070479,490,489,490,489,77
|
|
20241203,132700,112032806,489,489,489,489,117
|
|
20241203,132600,111975593,490,489,490,489,491
|
|
20241203,132500,111735124,490,492,493,490,9989
|
|
20241203,132400,106840073,493,493,493,493,0
|
|
20241203,132300,106840073,493,492,493,492,64
|
|
20241203,132200,106808584,492,492,492,492,6
|
|
20241203,132100,106805632,492,493,493,492,91
|
|
20241203,132000,106760858,493,493,493,492,74
|
|
20241203,131900,106724438,491,490,494,490,1004
|
|
20241203,131800,106228721,492,492,492,492,0
|
|
20241203,131700,106228721,492,491,492,490,472
|
|
20241203,131600,105996772,492,489,492,489,10
|
|
20241203,131500,105991864,489,488,489,488,549
|
|
20241203,131400,105723477,488,488,488,488,0
|
|
20241203,131300,105723477,488,489,489,488,117
|
|
20241203,131200,105666338,489,489,489,489,57
|
|
20241203,131100,105638465,489,489,489,489,66
|
|
20241203,131000,105606191,490,489,490,489,76
|
|
20241203,130900,105569026,489,489,489,489,0
|
|
20241203,130800,105569026,489,489,489,489,60
|
|
20241203,130700,105539686,489,489,489,489,65
|
|
20241203,130600,105507901,489,490,490,489,2081
|
|
20241203,130500,104488292,489,489,489,489,0
|
|
20241203,130400,104488292,489,489,489,489,83
|
|
20241203,130300,104447705,489,489,489,489,63
|
|
20241203,130200,104416898,489,489,489,489,65
|
|
20241203,130100,104385113,489,489,489,489,243
|
|
20241203,130000,104266286,489,489,489,489,0
|
|
20241203,125900,104266286,489,489,489,489,269
|
|
20241203,125800,104134745,490,489,490,489,131
|
|
20241203,125700,104070681,490,490,490,490,58
|
|
20241203,125600,104042261,490,490,490,490,0
|
|
20241203,125500,104042261,490,490,490,490,57
|
|
20241203,125400,104014331,490,490,490,490,0
|
|
20241203,125300,104014331,490,490,494,490,1010
|
|
20241203,125200,103515978,489,489,489,489,0
|
|
20241203,125100,103515978,489,489,489,489,66
|
|
20241203,125000,103483704,489,489,489,489,72
|
|
20241203,124900,103448496,489,489,489,489,62
|
|
20241203,124800,103418178,489,489,489,489,61
|
|
20241203,124700,103388349,490,489,490,489,4100
|
|
20241203,124600,101381812,488,488,488,488,76
|
|
20241203,124500,101344724,488,488,488,488,193
|
|
20241203,124400,101250540,488,488,488,488,72
|
|
20241203,124300,101215404,489,489,489,489,3
|
|
20241203,124200,101213937,488,488,488,488,162
|
|
20241203,124100,101134881,487,488,488,487,82
|
|
20241203,124000,101094946,487,487,487,487,74
|
|
20241203,123900,101058908,487,488,488,487,1066
|
|
20241203,123800,100538802,488,488,488,488,36
|
|
20241203,123700,100521234,487,487,487,487,69
|
|
20241203,123600,100487631,488,487,488,487,88
|
|
20241203,123500,100444746,487,487,487,487,61
|
|
20241203,123400,100415039,487,487,487,487,0
|
|
20241203,123300,100415039,487,487,487,487,115
|
|
20241203,123200,100359034,486,486,486,486,63
|
|
20241203,123100,100328416,486,487,487,486,139
|
|
20241203,123000,100260724,487,487,487,487,72
|
|
20241203,122900,100225660,487,487,487,487,0
|
|
20241203,122800,100225660,487,487,488,487,197
|
|
20241203,122700,100129651,488,488,488,488,5
|
|
20241203,122600,100127211,487,487,488,487,3073
|
|
20241203,122500,98627649,488,487,488,487,84
|
|
20241203,122400,98586740,488,487,488,487,4049
|
|
20241203,122300,96610830,486,486,486,486,71
|
|
20241203,122200,96576324,486,487,488,486,2064
|
|
20241203,122100,95569221,486,486,486,486,68
|
|
20241203,122000,95536173,486,486,486,486,1
|
|
20241203,121900,95535687,485,485,485,485,59
|
|
20241203,121800,95507072,486,486,486,486,3806
|
|
20241203,121700,93657356,486,492,492,486,29567
|
|
20241203,121600,79227105,492,492,492,492,0
|
|
20241203,121500,79227105,492,492,492,492,59
|
|
20241203,121400,79198077,492,492,492,492,68
|
|
20241203,121300,79164621,492,492,492,492,62
|
|
20241203,121200,79134117,494,492,494,492,81
|
|
20241203,121100,79094219,492,492,492,492,0
|
|
20241203,121000,79094219,492,493,494,492,175
|
|
20241203,120900,79007920,494,492,494,492,140
|
|
20241203,120800,78938927,494,493,494,492,195
|
|
20241203,120700,78842753,494,493,494,493,101
|
|
20241203,120600,78792861,493,493,493,493,173
|
|
20241203,120500,78707572,493,493,493,493,68
|
|
20241203,120400,78674048,493,494,494,493,681
|
|
20241203,120300,78337715,493,492,493,492,400
|
|
20241203,120200,78140632,492,493,494,492,3366
|
|
20241203,120100,76477961,492,493,493,492,72
|
|
20241203,120000,76442536,492,493,493,492,77
|
|
20241203,115900,76404651,493,492,493,492,63
|
|
20241203,115800,76373651,492,492,492,492,75
|
|
20241203,115700,76336751,492,492,492,492,9
|
|
20241203,115600,76332323,492,492,493,491,2220
|
|
20241203,115500,75238168,491,491,491,491,73
|
|
20241203,115400,75202325,491,491,491,491,4268
|
|
20241203,115300,73106737,491,493,494,491,4270
|
|
20241203,115200,71008508,493,494,494,492,3484
|
|
20241203,115100,69287640,492,495,495,492,32540
|
|
20241203,115000,53222004,495,495,495,495,70
|
|
20241203,114900,53187354,496,496,496,495,134
|
|
20241203,114800,53121007,496,496,496,496,100
|
|
20241203,114700,53071407,495,495,495,495,0
|
|
20241203,114600,53071407,495,495,495,495,119
|
|
20241203,114500,53012502,496,496,496,496,1
|
|
20241203,114400,53012006,495,495,495,495,81
|
|
20241203,114300,52971911,495,495,495,495,77
|
|
20241203,114200,52933796,496,496,496,496,30
|
|
20241203,114100,52918916,496,496,496,496,61
|
|
20241203,114000,52888660,497,496,497,496,91
|
|
20241203,113900,52843493,496,496,497,496,1789
|
|
20241203,113800,51955259,497,497,497,496,2363
|
|
20241203,113700,50781921,496,496,496,496,74
|
|
20241203,113600,50745217,496,496,496,496,0
|
|
20241203,113500,50745217,496,496,496,496,185
|
|
20241203,113400,50653457,496,496,496,496,71
|
|
20241203,113300,50618241,496,496,496,496,72
|
|
20241203,113200,50582529,496,496,496,496,57
|
|
20241203,113100,50554257,496,496,496,496,0
|
|
20241203,113000,50554257,496,496,496,496,74
|
|
20241203,112900,50517553,496,497,497,496,566
|
|
20241203,112800,50236317,496,496,496,496,81
|
|
20241203,112700,50196141,497,497,497,497,63
|
|
20241203,112600,50164830,497,497,497,496,2083
|
|
20241203,112500,49129662,497,496,497,496,3069
|
|
20241203,112400,47605438,496,497,497,496,6247
|
|
20241203,112300,44503526,496,496,496,496,78
|
|
20241203,112200,44464838,497,497,497,497,31885
|
|
20241203,112100,28617993,496,496,496,496,173
|
|
20241203,112000,28532185,496,499,499,496,25818
|
|
20241203,111900,15698495,498,498,498,498,156
|
|
20241203,111800,15620807,498,498,498,498,0
|
|
20241203,111700,15620807,498,498,498,498,146
|
|
20241203,111600,15548099,498,498,498,498,67
|
|
20241203,111500,15514733,500,500,500,500,0
|
|
20241203,111400,15514733,500,500,500,500,0
|
|
20241203,111300,15514733,500,500,500,500,1
|
|
20241203,111200,15514233,499,499,499,499,83
|
|
20241203,111100,15472816,498,498,498,498,137
|
|
20241203,111000,15404590,498,498,498,498,56
|
|
20241203,110900,15376702,499,499,499,499,2
|
|
20241203,110800,15375704,498,498,498,498,75
|
|
20241203,110700,15338354,498,498,498,498,117
|
|
20241203,110600,15280088,500,500,504,499,682
|
|
20241203,110500,14936776,504,501,504,501,75
|
|
20241203,110400,14899183,504,501,504,501,100
|
|
20241203,110300,14848791,498,498,498,498,123
|
|
20241203,110200,14787537,498,498,498,498,115
|
|
20241203,110100,14730267,498,498,498,498,67
|
|
20241203,110000,14696901,498,498,498,498,0
|
|
20241203,105900,14696901,498,498,498,498,0
|
|
20241203,105800,14696901,498,498,498,498,0
|
|
20241203,105700,14696901,498,498,498,498,122
|
|
20241203,105600,14636145,498,498,498,498,0
|
|
20241203,105500,14636145,498,498,498,498,124
|
|
20241203,105400,14574393,498,498,498,498,144
|
|
20241203,105300,14502681,498,498,498,498,188
|
|
20241203,105200,14409057,500,500,500,500,5
|
|
20241203,105100,14406557,500,500,500,500,1
|
|
20241203,105000,14406057,505,505,505,505,0
|
|
20241203,104900,14406057,505,505,505,505,0
|
|
20241203,104800,14406057,505,498,505,498,2076
|
|
20241203,104700,13359023,498,498,498,498,0
|
|
20241203,104600,13359023,498,498,498,498,59
|
|
20241203,104500,13329641,498,498,498,498,0
|
|
20241203,104400,13329641,498,498,498,498,161
|
|
20241203,104300,13249463,498,498,498,498,63
|
|
20241203,104200,13218089,498,498,498,498,0
|
|
20241203,104100,13218089,498,498,498,498,70
|
|
20241203,104000,13183229,498,498,498,498,18
|
|
20241203,103900,13174265,498,499,499,498,185
|
|
20241203,103800,13082029,499,499,499,499,0
|
|
20241203,103700,13082029,499,499,499,499,124
|
|
20241203,103600,13020153,499,499,499,499,71
|
|
20241203,103500,12984724,499,499,499,499,66
|
|
20241203,103400,12951790,499,499,499,499,0
|
|
20241203,103300,12951790,499,499,499,499,80
|
|
20241203,103200,12911870,498,498,498,498,0
|
|
20241203,103100,12911870,498,498,498,498,94
|
|
20241203,103000,12865058,498,498,498,498,58
|
|
20241203,102900,12836174,498,498,498,498,0
|
|
20241203,102800,12836174,498,498,498,498,62
|
|
20241203,102700,12805298,499,499,499,499,100
|
|
20241203,102600,12755398,499,499,499,499,17
|
|
20241203,102500,12746915,499,499,499,499,117
|
|
20241203,102400,12688532,499,499,499,499,59
|
|
20241203,102300,12659091,498,498,498,498,137
|
|
20241203,102200,12590865,498,498,498,498,130
|
|
20241203,102100,12526125,498,498,498,498,75
|
|
20241203,102000,12488775,499,499,499,499,0
|
|
20241203,101900,12488775,499,499,499,499,0
|
|
20241203,101800,12488775,499,499,499,499,0
|
|
20241203,101700,12488775,499,498,499,498,126
|
|
20241203,101600,12425982,498,498,498,498,0
|
|
20241203,101500,12425982,498,498,498,498,140
|
|
20241203,101400,12356262,499,499,499,499,17
|
|
20241203,101300,12347779,499,499,499,499,62
|
|
20241203,101200,12316841,502,502,502,502,0
|
|
20241203,101100,12316841,502,501,502,501,401
|
|
20241203,101000,12115638,499,499,499,499,116
|
|
20241203,100900,12057754,499,499,499,499,71
|
|
20241203,100800,12022325,499,499,499,499,65
|
|
20241203,100700,11989890,500,500,500,500,0
|
|
20241203,100600,11989890,500,500,500,500,26
|
|
20241203,100500,11976890,500,501,501,500,66
|
|
20241203,100400,11943888,500,500,500,500,307
|
|
20241203,100300,11790388,500,500,500,500,85
|
|
20241203,100200,11747888,500,501,501,500,539
|
|
20241203,100100,11478387,500,501,501,500,59
|
|
20241203,100000,11448886,504,504,504,504,0
|
|
20241203,095900,11448886,504,500,504,500,77
|
|
20241203,095800,11410356,500,499,500,499,218
|
|
20241203,095700,11301357,499,498,499,498,100
|
|
20241203,095600,11251528,499,498,499,498,942
|
|
20241203,095500,10781529,499,499,499,499,210
|
|
20241203,095400,10676739,499,499,499,499,88
|
|
20241203,095300,10632827,499,498,499,498,202
|
|
20241203,095200,10532088,496,496,496,496,0
|
|
20241203,095100,10532088,496,496,496,496,84
|
|
20241203,095000,10490424,496,496,496,496,141
|
|
20241203,094900,10420488,496,496,496,496,0
|
|
20241203,094800,10420488,496,496,496,496,75
|
|
20241203,094700,10383288,497,497,497,497,76
|
|
20241203,094600,10345516,497,497,497,497,0
|
|
20241203,094500,10345516,497,497,497,497,152
|
|
20241203,094400,10269972,497,497,497,497,0
|
|
20241203,094300,10269972,497,497,497,497,220
|
|
20241203,094200,10160632,497,497,497,497,75
|
|
20241203,094100,10123357,497,497,497,497,0
|
|
20241203,094000,10123357,497,497,497,497,0
|
|
20241203,093900,10123357,497,497,497,497,126
|
|
20241203,093800,10060735,497,497,497,497,75
|
|
20241203,093700,10023460,497,497,497,497,65
|
|
20241203,093600,9991155,499,499,499,499,0
|
|
20241203,093500,9991155,499,499,499,499,1
|
|
20241203,093400,9990656,499,497,499,497,158
|
|
20241203,093300,9912128,497,497,497,497,78
|
|
20241203,093200,9873362,497,497,497,497,60
|
|
20241203,093100,9843542,497,497,497,497,0
|
|
20241203,093000,9843542,497,497,497,497,2
|
|
20241203,092900,9842548,497,497,497,497,142
|
|
20241203,092800,9771974,497,497,497,497,81
|
|
20241203,092700,9731717,497,497,497,497,77
|
|
20241203,092600,9693448,498,498,498,498,0
|
|
20241203,092500,9693448,498,498,498,498,3
|
|
20241203,092400,9691954,498,499,499,497,75
|
|
20241203,092300,9654646,497,498,498,497,60
|
|
20241203,092200,9624768,499,499,499,499,1
|
|
20241203,092100,9624269,499,497,499,497,2446
|
|
20241203,092000,8406218,498,497,498,496,689
|
|
20241203,091900,8063647,496,496,496,496,78
|
|
20241203,091800,8024959,496,496,496,496,0
|
|
20241203,091700,8024959,496,497,498,496,2073
|
|
20241203,091600,6992858,496,496,497,496,81
|
|
20241203,091500,6952672,496,496,496,496,501
|
|
20241203,091400,6704176,495,495,495,495,82
|
|
20241203,091300,6663586,496,494,496,494,159
|
|
20241203,091200,6584838,494,494,494,494,0
|
|
20241203,091100,6584838,494,494,494,494,0
|
|
20241203,091000,6584838,494,498,498,494,879
|
|
20241203,090900,6150334,496,496,496,496,0
|
|
20241203,090800,6150334,496,496,496,496,2
|
|
20241203,090700,6149342,497,497,497,497,100
|
|
20241203,090600,6099642,497,497,497,497,750
|
|
20241203,090500,5726892,497,497,497,497,3100
|
|
20241203,090400,4186192,497,497,497,497,3100
|
|
20241203,090300,2645492,497,497,497,497,8
|
|
20241203,090200,2641516,497,494,497,493,3104
|
|
20241203,090100,1111088,495,495,495,495,102
|
|
20241203,090000,1060598,497,497,497,497,2134
|